Kabra Extrusiontechnik Limited (NSE:KABRAEXTRU)
India · Delayed Price · Currency is INR 205.98
+6.61 (3.32%)
Apr 2, 2026, 3:29 PM IST
NSE:KABRAEXTRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 198.91 | 209.00 | 190.81 | 207.20 | 207.20 | 3.93% | 32,103 |
| Apr 1, 2026 | 187.99 | 214.00 | 187.99 | 199.37 | 199.37 | 8.95% | 47,961 |
| Mar 30, 2026 | 189.85 | 190.20 | 182.05 | 183.00 | 183.00 | -3.61% | 56,700 |
| Mar 27, 2026 | 204.50 | 204.50 | 188.75 | 189.85 | 189.85 | -6.71% | 125,339 |
| Mar 25, 2026 | 200.30 | 212.85 | 200.30 | 203.50 | 203.50 | 1.60% | 151,256 |
| Mar 24, 2026 | 197.90 | 204.00 | 195.00 | 200.30 | 200.30 | 2.74% | 46,655 |
| Mar 23, 2026 | 208.10 | 209.55 | 192.80 | 194.95 | 194.95 | -6.70% | 72,110 |
| Mar 20, 2026 | 213.10 | 216.55 | 208.00 | 208.95 | 208.95 | -0.85% | 15,128 |
| Mar 19, 2026 | 221.70 | 221.70 | 209.05 | 210.75 | 210.75 | -4.51% | 23,661 |
| Mar 18, 2026 | 217.50 | 226.75 | 217.50 | 220.70 | 220.70 | -1.16% | 54,941 |
| Mar 17, 2026 | 225.05 | 230.00 | 220.55 | 223.30 | 223.30 | -0.78% | 52,910 |
| Mar 16, 2026 | 224.95 | 226.90 | 222.05 | 225.05 | 225.05 | 0.04% | 54,331 |
| Mar 13, 2026 | 227.15 | 232.50 | 221.90 | 224.95 | 224.95 | -2.45% | 30,535 |
| Mar 12, 2026 | 238.00 | 238.00 | 228.05 | 230.60 | 230.60 | -3.15% | 54,545 |
| Mar 11, 2026 | 238.20 | 251.40 | 232.15 | 238.10 | 238.10 | -0.04% | 54,505 |
| Mar 10, 2026 | 238.60 | 245.00 | 237.20 | 238.20 | 238.20 | 1.00% | 19,392 |
| Mar 9, 2026 | 244.00 | 244.00 | 233.00 | 235.85 | 235.85 | -4.84% | 27,794 |
| Mar 6, 2026 | 247.25 | 256.80 | 245.20 | 247.85 | 247.85 | -1.25% | 30,984 |
| Mar 5, 2026 | 243.15 | 254.40 | 240.50 | 251.00 | 251.00 | 4.78% | 31,036 |
| Mar 4, 2026 | 238.25 | 242.90 | 233.15 | 239.55 | 239.55 | -2.72% | 31,323 |
| Mar 2, 2026 | 254.80 | 254.80 | 241.00 | 246.25 | 246.25 | -3.85% | 39,954 |
| Feb 27, 2026 | 273.00 | 273.00 | 252.50 | 256.10 | 256.10 | 2.00% | 114,299 |
| Feb 26, 2026 | 260.79 | 262.93 | 250.00 | 251.07 | 251.07 | -3.02% | 33,522 |
| Feb 25, 2026 | 269.00 | 269.00 | 256.00 | 258.90 | 258.90 | -2.90% | 18,714 |
| Feb 24, 2026 | 266.55 | 270.40 | 255.34 | 266.63 | 266.63 | 0.03% | 56,427 |
| Feb 23, 2026 | 252.60 | 284.50 | 245.15 | 266.55 | 266.55 | 6.45% | 336,817 |
| Feb 20, 2026 | 253.00 | 257.50 | 248.19 | 250.41 | 250.41 | -1.94% | 17,418 |
| Feb 19, 2026 | 262.66 | 265.19 | 252.00 | 255.37 | 255.37 | -2.49% | 21,252 |
| Feb 18, 2026 | 267.30 | 270.50 | 255.85 | 261.88 | 261.88 | -2.86% | 47,545 |
| Feb 17, 2026 | 266.00 | 272.88 | 260.00 | 269.58 | 269.58 | 0.99% | 74,398 |
| Feb 16, 2026 | 242.00 | 269.00 | 228.14 | 266.93 | 266.93 | 10.27% | 254,792 |
| Feb 13, 2026 | 246.50 | 247.59 | 239.23 | 242.07 | 242.07 | -2.20% | 21,216 |
| Feb 12, 2026 | 254.30 | 261.00 | 245.00 | 247.51 | 247.51 | -3.15% | 31,709 |
| Feb 11, 2026 | 244.00 | 262.00 | 237.61 | 255.57 | 255.57 | 4.63% | 50,444 |
| Feb 10, 2026 | 249.55 | 256.20 | 243.05 | 244.25 | 244.25 | -3.44% | 21,795 |
| Feb 9, 2026 | 259.01 | 266.99 | 248.15 | 252.95 | 252.95 | -2.55% | 46,810 |
| Feb 6, 2026 | 253.89 | 262.50 | 247.51 | 259.56 | 259.56 | 1.72% | 121,358 |
| Feb 5, 2026 | 240.15 | 257.40 | 237.00 | 255.16 | 255.16 | 6.10% | 187,608 |
| Feb 4, 2026 | 221.05 | 245.80 | 216.03 | 240.48 | 240.48 | 8.24% | 138,697 |
| Feb 3, 2026 | 204.80 | 226.00 | 204.00 | 222.17 | 222.17 | 11.21% | 229,510 |
| Feb 2, 2026 | 190.00 | 200.90 | 190.00 | 199.77 | 199.77 | 0.81% | 42,514 |
| Feb 1, 2026 | 198.11 | 199.86 | 191.49 | 198.17 | 198.17 | -0.48% | 25,992 |
| Jan 30, 2026 | 198.40 | 199.75 | 188.43 | 199.13 | 199.13 | -1.47% | 30,928 |
| Jan 29, 2026 | 200.65 | 206.00 | 199.36 | 202.10 | 202.10 | -0.75% | 18,464 |
| Jan 28, 2026 | 204.99 | 205.50 | 200.21 | 203.62 | 203.62 | 1.30% | 17,358 |
| Jan 27, 2026 | 206.20 | 212.48 | 198.48 | 201.00 | 201.00 | -4.49% | 25,783 |
| Jan 23, 2026 | 225.40 | 230.87 | 207.10 | 210.44 | 210.44 | -6.64% | 73,838 |
| Jan 22, 2026 | 199.40 | 228.00 | 199.40 | 225.40 | 225.40 | 10.07% | 139,134 |
| Jan 21, 2026 | 181.00 | 210.00 | 181.00 | 204.78 | 204.78 | 12.16% | 182,984 |
| Jan 20, 2026 | 193.03 | 194.71 | 180.00 | 182.58 | 182.58 | -6.15% | 34,259 |