Kabra Extrusiontechnik Limited (NSE:KABRAEXTRU)
India · Delayed Price · Currency is INR 286.95
+0.10 (0.03%)
Aug 29, 2025, 3:30 PM IST
Kabra Extrusiontechnik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 287.20 | 291.65 | 282.95 | 288.90 | 288.90 | 0.71% | 44,609 |
| Aug 28, 2025 | 287.20 | 298.80 | 277.00 | 286.85 | 286.85 | -0.12% | 164,491 |
| Aug 26, 2025 | 269.95 | 295.00 | 263.95 | 287.20 | 287.20 | 6.94% | 614,304 |
| Aug 25, 2025 | 250.00 | 271.05 | 247.60 | 268.55 | 268.55 | 8.46% | 115,393 |
| Aug 22, 2025 | 253.70 | 253.70 | 246.00 | 247.60 | 247.60 | -2.31% | 20,014 |
| Aug 21, 2025 | 252.60 | 256.75 | 251.55 | 253.45 | 253.45 | 0.54% | 14,720 |
| Aug 20, 2025 | 253.25 | 257.50 | 251.40 | 252.10 | 252.10 | -0.94% | 16,235 |
| Aug 19, 2025 | 249.80 | 256.90 | 245.50 | 254.50 | 254.50 | 2.93% | 42,095 |
| Aug 18, 2025 | 253.00 | 253.55 | 245.15 | 247.25 | 247.25 | -2.16% | 41,762 |
| Aug 14, 2025 | 257.90 | 260.75 | 248.75 | 252.70 | 252.70 | -1.04% | 17,685 |
| Aug 13, 2025 | 250.00 | 259.40 | 249.60 | 255.35 | 255.35 | 2.24% | 12,593 |
| Aug 12, 2025 | 251.05 | 252.60 | 246.60 | 249.75 | 249.75 | -0.44% | 17,991 |
| Aug 11, 2025 | 253.00 | 253.40 | 246.30 | 250.85 | 250.85 | -1.12% | 22,856 |
| Aug 8, 2025 | 264.50 | 264.50 | 251.55 | 253.70 | 253.70 | -3.30% | 19,833 |
| Aug 7, 2025 | 255.10 | 263.90 | 254.05 | 262.35 | 262.35 | 1.94% | 18,231 |
| Aug 6, 2025 | 262.30 | 263.35 | 253.50 | 257.35 | 257.35 | -1.34% | 21,600 |
| 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 |