KRN Heat Exchanger and Refrigeration Limited (NSE:KRN)
India · Delayed Price · Currency is INR 862.35
-24.85 (-2.80%)
At close: Aug 29, 2025
NSE:KRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 888.40 | 896.90 | 857.50 | 862.35 | - | -2.80% | 433,609 |
| Aug 28, 2025 | 905.95 | 913.05 | 882.00 | 887.20 | - | -2.22% | 449,904 |
| Aug 27, 2025 | 907.30 | 907.30 | 907.30 | 907.30 | - | - | - |
| Aug 26, 2025 | 938.00 | 949.05 | 902.00 | 907.30 | - | -3.62% | 561,460 |
| Aug 25, 2025 | 959.90 | 989.45 | 934.10 | 941.35 | - | -1.46% | 1,373,725 |
| Aug 22, 2025 | 870.45 | 962.95 | 870.35 | 955.30 | - | 9.53% | 3,713,071 |
| Aug 21, 2025 | 903.70 | 907.40 | 870.00 | 872.15 | - | -2.99% | 393,989 |
| Aug 20, 2025 | 917.60 | 926.20 | 893.45 | 899.00 | - | -1.34% | 498,611 |
| Aug 19, 2025 | 877.70 | 917.00 | 863.65 | 911.25 | - | 4.35% | 792,575 |
| Aug 18, 2025 | 862.00 | 875.75 | 856.85 | 873.25 | - | 2.37% | 255,972 |
| Aug 14, 2025 | 881.00 | 882.90 | 846.25 | 853.00 | - | -3.02% | 255,765 |
| Aug 13, 2025 | 903.00 | 907.50 | 876.55 | 879.55 | - | -2.43% | 390,523 |
| Aug 12, 2025 | 877.40 | 921.70 | 871.30 | 901.45 | - | 3.06% | 1,352,056 |
| Aug 11, 2025 | 859.60 | 895.10 | 842.05 | 874.70 | - | 1.76% | 768,671 |
| Aug 8, 2025 | 883.50 | 885.70 | 848.00 | 859.60 | - | -2.73% | 585,930 |
| Aug 7, 2025 | 839.05 | 889.00 | 833.35 | 883.70 | - | 4.90% | 1,034,947 |
| Aug 6, 2025 | 856.15 | 859.95 | 833.05 | 842.40 | - | -1.90% | 341,312 |
| Aug 5, 2025 | 851.70 | 862.90 | 842.20 | 858.75 | - | 0.36% | 312,253 |
| Aug 4, 2025 | 822.65 | 862.90 | 812.10 | 855.65 | - | 3.77% | 598,801 |
| Aug 1, 2025 | 830.00 | 857.95 | 815.00 | 824.55 | - | -3.02% | 589,473 |
| Jul 31, 2025 | 854.70 | 877.00 | 840.60 | 850.25 | - | -1.14% | 773,572 |
| Jul 30, 2025 | 817.90 | 877.25 | 817.90 | 860.05 | - | 5.82% | 1,660,012 |
| Jul 29, 2025 | 821.00 | 823.80 | 791.75 | 812.75 | - | -1.33% | 496,169 |
| Jul 28, 2025 | 840.00 | 856.00 | 817.00 | 823.70 | - | -2.17% | 345,792 |
| Jul 25, 2025 | 846.00 | 852.70 | 821.00 | 842.00 | - | -0.63% | 580,405 |
| Jul 24, 2025 | 871.00 | 871.00 | 843.05 | 847.35 | - | -2.38% | 280,550 |
| Jul 23, 2025 | 854.40 | 872.60 | 842.00 | 868.00 | - | 2.13% | 681,720 |
| Jul 22, 2025 | 835.70 | 863.30 | 832.00 | 849.90 | - | 2.33% | 890,203 |
| Jul 21, 2025 | 850.80 | 854.50 | 826.90 | 830.55 | - | -2.30% | 235,790 |
| Jul 18, 2025 | 857.00 | 858.00 | 844.65 | 850.10 | - | -0.81% | 284,163 |
| Jul 17, 2025 | 872.00 | 879.80 | 850.20 | 857.00 | - | -0.98% | 584,660 |
| Jul 16, 2025 | 863.65 | 872.00 | 856.90 | 865.45 | - | 0.59% | 443,436 |
| Jul 15, 2025 | 886.70 | 915.95 | 856.00 | 860.35 | - | -2.59% | 1,010,210 |
| Jul 14, 2025 | 885.75 | 892.15 | 872.90 | 883.25 | - | -0.39% | 401,101 |
| Jul 11, 2025 | 917.00 | 918.10 | 878.90 | 886.75 | - | -3.16% | 489,398 |
| Jul 10, 2025 | 918.40 | 941.95 | 906.90 | 915.70 | - | -0.08% | 694,963 |
| Jul 9, 2025 | 930.00 | 939.90 | 913.75 | 916.45 | - | -1.98% | 695,481 |
| Jul 8, 2025 | 931.95 | 948.80 | 920.15 | 935.00 | - | 0.17% | 2,502,713 |
| Jul 7, 2025 | 814.75 | 942.70 | 806.50 | 933.40 | - | 14.29% | 8,918,528 |
| Jul 4, 2025 | 830.00 | 836.60 | 812.00 | 816.70 | - | -1.56% | 248,575 |
| Jul 3, 2025 | 860.00 | 863.70 | 825.10 | 829.65 | - | -3.49% | 271,603 |
| Jul 2, 2025 | 857.70 | 870.00 | 848.85 | 859.65 | - | 0.15% | 419,132 |
| Jul 1, 2025 | 850.50 | 868.00 | 850.00 | 858.40 | - | 1.08% | 592,877 |
| Jun 30, 2025 | 823.90 | 854.80 | 821.00 | 849.20 | - | 3.50% | 596,049 |
| Jun 27, 2025 | 832.00 | 835.00 | 817.65 | 820.45 | - | -1.22% | 333,515 |
| Jun 26, 2025 | 843.70 | 848.75 | 828.00 | 830.60 | - | -1.18% | 318,518 |
| Jun 25, 2025 | 853.95 | 875.90 | 837.15 | 840.55 | - | -0.91% | 871,678 |
| Jun 24, 2025 | 818.70 | 872.55 | 818.65 | 848.25 | - | 4.90% | 2,181,325 |
| Jun 23, 2025 | 810.20 | 815.90 | 799.70 | 808.65 | - | -1.00% | 374,485 |
| Jun 20, 2025 | 805.80 | 834.00 | 803.05 | 816.85 | - | 1.05% | 1,115,314 |