Skip to main content
logo
Kabra Extrusiontechnik Limited (NSE:KABRAEXTRU)
India flag India · Delayed Price · Currency is INR
252.11
-9.77 (-3.73%)
Feb 19, 2026, 3:29 PM IST

Kabra Extrusiontechnik Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 2026267.30270.50255.85261.88261.88-2.86%47,545
Feb 17, 2026266.00272.88260.00269.58269.580.99%74,398
Feb 16, 2026242.00269.00228.14266.93266.9310.27%254,792
Feb 13, 2026246.50247.59239.23242.07242.07-2.20%21,216
Feb 12, 2026254.30261.00245.00247.51247.51-3.15%31,709
Feb 11, 2026244.00262.00237.61255.57255.574.63%50,444
Feb 10, 2026249.55256.20243.05244.25244.25-3.44%21,795
Feb 9, 2026259.01266.99248.15252.95252.95-2.55%46,810
Feb 6, 2026253.89262.50247.51259.56259.561.72%121,358
Feb 5, 2026240.15257.40237.00255.16255.166.10%187,608
Feb 4, 2026221.05245.80216.03240.48240.488.24%138,697
Feb 3, 2026204.80226.00204.00222.17222.1711.21%229,510
Feb 2, 2026190.00200.90190.00199.77199.770.81%42,514
Feb 1, 2026198.11199.86191.49198.17198.17-0.48%25,992
Jan 30, 2026198.40199.75188.43199.13199.13-1.47%30,928
Jan 29, 2026200.65206.00199.36202.10202.10-0.75%18,464
Jan 28, 2026204.99205.50200.21203.62203.621.30%17,358
Jan 27, 2026206.20212.48198.48201.00201.00-4.49%25,783
Jan 23, 2026225.40230.87207.10210.44210.44-6.64%73,838
Jan 22, 2026199.40228.00199.40225.40225.4010.07%139,134
Jan 21, 2026181.00210.00181.00204.78204.7812.16%182,984
Jan 20, 2026193.03194.71180.00182.58182.58-6.15%34,259
Jan 19, 2026199.09204.00193.05194.54194.54-2.29%18,131
Jan 16, 2026200.07204.10198.00199.09199.09-0.98%22,346
Jan 14, 2026201.00206.58200.11201.07201.07-1.72%15,864
Jan 13, 2026203.51207.20200.90204.58204.580.53%14,711
Jan 12, 2026207.50210.50199.00203.51203.51-1.70%34,764
Jan 9, 2026207.20213.00205.25207.03207.03-2.54%23,175
Jan 8, 2026216.50221.35210.27212.43212.43-2.77%24,620
Jan 7, 2026219.50222.87217.21218.48218.48-1.15%13,831
Jan 6, 2026220.11223.55219.90221.03221.03-1.14%17,844
Jan 5, 2026228.65232.78222.05223.58223.58-2.22%30,488
Jan 2, 2026223.30230.00223.30228.65228.651.14%13,569
Jan 1, 2026229.03230.00224.37226.07226.07-0.51%13,738
Dec 31, 2025224.00227.99222.42227.23227.232.35%11,251
Dec 30, 2025229.34229.34221.05222.02222.02-3.19%9,374
Dec 29, 2025220.13237.50219.20229.34229.343.45%29,572
Dec 26, 2025221.95225.94220.50221.70221.70-0.11%8,756
Dec 24, 2025221.00224.78221.00221.95221.95-0.88%5,388
Dec 23, 2025220.50225.99220.50223.93223.930.74%7,258
Dec 22, 2025217.86226.99217.86222.29222.291.11%18,283
Dec 19, 2025220.10221.00217.00219.86219.860.88%10,680
Dec 18, 2025222.50222.50215.00217.95217.95-1.07%19,466
Dec 17, 2025225.86225.86219.10220.30220.30-1.60%13,219
Dec 16, 2025221.00225.93220.90223.88223.881.21%10,705
Dec 15, 2025218.68222.29218.68221.20221.200.28%16,533
Dec 12, 2025225.98226.45218.11220.58220.58-1.83%30,871
Dec 11, 2025229.50230.01222.94224.69224.69-1.27%11,883
Dec 10, 2025233.00238.00226.00227.59227.59-1.13%21,676
Dec 9, 2025220.00233.00215.76230.19230.194.61%21,942