Kabra Extrusiontechnik Limited (NSE:KABRAEXTRU)
India · Delayed Price · Currency is INR 257.35
-3.50 (-1.34%)
Aug 6, 2025, 3:29 PM IST
Kabra Extrusiontechnik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 262.30 | 263.35 | 253.50 | 257.35 | 257.35 | -1.34% | 21,623 |
| Aug 5, 2025 | 257.00 | 266.55 | 257.00 | 260.85 | 260.85 | -0.08% | 44,898 |
| Aug 4, 2025 | 277.30 | 277.30 | 259.00 | 261.05 | 261.05 | -10.12% | 169,691 |
| Aug 1, 2025 | 288.50 | 302.75 | 285.00 | 290.45 | 290.45 | 1.48% | 65,450 |
| Jul 31, 2025 | 287.40 | 289.50 | 277.40 | 286.20 | 286.20 | -0.56% | 12,570 |
| Jul 30, 2025 | 280.90 | 290.15 | 280.90 | 287.80 | 287.80 | 2.86% | 15,815 |
| Jul 29, 2025 | 281.55 | 284.35 | 274.55 | 279.80 | 279.80 | -0.92% | 46,789 |
| Jul 28, 2025 | 290.80 | 293.00 | 281.00 | 282.40 | 282.40 | -2.89% | 24,137 |
| Jul 25, 2025 | 298.10 | 301.50 | 290.00 | 290.80 | 290.80 | -3.42% | 27,939 |
| Jul 24, 2025 | 299.45 | 308.90 | 298.35 | 301.10 | 301.10 | 0.55% | 23,431 |
| Jul 23, 2025 | 304.85 | 306.40 | 296.55 | 299.45 | 299.45 | -1.59% | 32,333 |
| Jul 22, 2025 | 303.90 | 307.50 | 302.60 | 304.30 | 304.30 | 0.13% | 22,144 |
| Jul 21, 2025 | 309.75 | 313.05 | 302.00 | 303.90 | 303.90 | -1.89% | 28,248 |
| Jul 18, 2025 | 304.05 | 313.95 | 303.45 | 309.75 | 309.75 | 1.94% | 55,819 |
| Jul 17, 2025 | 310.60 | 312.85 | 301.25 | 303.85 | 303.85 | -2.52% | 52,365 |
| Jul 16, 2025 | 310.00 | 313.95 | 307.00 | 311.70 | 311.70 | 0.42% | 33,969 |
| Jul 15, 2025 | 308.00 | 323.00 | 305.95 | 310.40 | 310.40 | 1.55% | 115,277 |
| Jul 14, 2025 | 328.10 | 329.90 | 301.10 | 305.65 | 305.65 | -5.58% | 166,377 |
| Jul 11, 2025 | 311.35 | 325.00 | 311.35 | 323.70 | 323.70 | 1.74% | 59,335 |
| Jul 10, 2025 | 311.95 | 319.70 | 311.95 | 318.15 | 318.15 | 2.88% | 43,227 |
| Jul 9, 2025 | 308.00 | 317.80 | 303.60 | 309.25 | 309.25 | -0.29% | 73,934 |
| Jul 8, 2025 | 296.00 | 310.15 | 295.50 | 310.15 | 307.65 | 4.99% | 158,428 |
| Jul 7, 2025 | 299.00 | 299.00 | 287.80 | 295.40 | 293.02 | 0.70% | 25,024 |
| Jul 4, 2025 | 296.70 | 297.00 | 290.50 | 293.35 | 290.99 | 0.29% | 8,199 |
| Jul 3, 2025 | 291.90 | 297.80 | 288.10 | 292.50 | 290.14 | -0.48% | 16,177 |
| Jul 2, 2025 | 294.00 | 298.00 | 285.50 | 293.90 | 291.53 | 1.59% | 36,239 |
| Jul 1, 2025 | 296.00 | 296.50 | 287.20 | 289.30 | 286.97 | -0.38% | 12,552 |
| Jun 30, 2025 | 291.85 | 294.80 | 285.75 | 290.40 | 288.06 | -0.50% | 12,589 |
| Jun 27, 2025 | 295.00 | 300.80 | 291.10 | 291.85 | 289.50 | -0.56% | 37,893 |
| Jun 26, 2025 | 287.00 | 299.65 | 284.05 | 293.50 | 291.13 | 2.84% | 55,028 |
| Jun 25, 2025 | 277.60 | 286.00 | 274.00 | 285.40 | 283.10 | 2.81% | 22,587 |
| Jun 24, 2025 | 274.00 | 279.90 | 272.00 | 277.60 | 275.36 | 2.44% | 13,193 |
| Jun 23, 2025 | 275.00 | 279.70 | 263.25 | 271.00 | 268.82 | -1.88% | 10,646 |
| Jun 20, 2025 | 269.90 | 277.30 | 268.90 | 276.20 | 273.97 | 2.22% | 8,289 |
| Jun 19, 2025 | 274.80 | 278.90 | 268.00 | 270.20 | 268.02 | -1.44% | 11,532 |
| Jun 18, 2025 | 281.10 | 281.10 | 273.05 | 274.15 | 271.94 | -1.30% | 12,529 |
| Jun 17, 2025 | 279.00 | 283.50 | 276.75 | 277.75 | 275.51 | -1.35% | 9,611 |
| Jun 16, 2025 | 280.20 | 287.00 | 280.20 | 281.55 | 279.28 | 0.41% | 5,850 |
| Jun 13, 2025 | 285.50 | 285.50 | 277.10 | 280.40 | 278.14 | -2.04% | 15,426 |
| Jun 12, 2025 | 292.95 | 294.90 | 285.20 | 286.25 | 283.94 | -2.29% | 23,743 |
| Jun 11, 2025 | 294.45 | 296.75 | 289.00 | 292.95 | 290.59 | 0.86% | 54,733 |
| Jun 10, 2025 | 282.05 | 292.90 | 280.00 | 290.45 | 288.11 | 2.98% | 44,641 |
| Jun 9, 2025 | 286.95 | 286.95 | 280.65 | 282.05 | 279.78 | -0.76% | 18,601 |
| Jun 6, 2025 | 280.00 | 288.00 | 275.10 | 284.20 | 281.91 | 1.46% | 35,228 |
| Jun 5, 2025 | 270.10 | 283.10 | 265.05 | 280.10 | 277.84 | 3.13% | 41,736 |
| Jun 4, 2025 | 272.25 | 275.00 | 270.00 | 271.60 | 269.41 | 0.17% | 15,321 |
| Jun 3, 2025 | 269.20 | 272.90 | 267.30 | 271.15 | 268.96 | 1.42% | 14,680 |
| Jun 2, 2025 | 269.30 | 269.75 | 263.50 | 267.35 | 265.19 | 0.49% | 15,486 |
| May 30, 2025 | 272.00 | 274.00 | 264.15 | 266.05 | 263.91 | -1.35% | 24,660 |
| May 29, 2025 | 266.20 | 271.50 | 262.05 | 269.70 | 267.53 | 1.31% | 40,616 |