KRN Heat Exchanger and Refrigeration Limited (NSE:KRN)
India · Delayed Price · Currency is INR 670.00
-3.25 (-0.48%)
Feb 6, 2026, 3:30 PM IST
NSE:KRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 698.50 | 703.95 | 665.55 | 673.25 | 673.25 | -3.61% | 210,041 |
| Feb 4, 2026 | 679.00 | 700.00 | 675.00 | 698.50 | 698.50 | 2.72% | 178,839 |
| Feb 3, 2026 | 680.00 | 692.00 | 666.00 | 680.00 | 680.00 | 5.14% | 257,410 |
| Feb 2, 2026 | 659.70 | 674.50 | 630.05 | 646.75 | 646.75 | -1.30% | 317,858 |
| Feb 1, 2026 | 645.00 | 675.00 | 629.00 | 655.25 | 655.25 | 2.65% | 309,712 |
| Jan 30, 2026 | 604.85 | 654.10 | 601.00 | 638.35 | 638.35 | 4.68% | 333,010 |
| Jan 29, 2026 | 624.00 | 628.00 | 600.00 | 609.80 | 609.80 | -1.37% | 198,957 |
| Jan 28, 2026 | 605.00 | 620.00 | 602.00 | 618.30 | 618.30 | 3.08% | 159,577 |
| Jan 27, 2026 | 603.00 | 614.00 | 589.80 | 599.80 | 599.80 | 0.28% | 217,303 |
| Jan 23, 2026 | 620.00 | 620.05 | 594.00 | 598.10 | 598.10 | -2.45% | 208,629 |
| Jan 22, 2026 | 633.10 | 635.95 | 608.50 | 613.15 | 613.15 | -1.22% | 233,810 |
| Jan 21, 2026 | 641.45 | 649.95 | 616.10 | 620.70 | 620.70 | -3.23% | 330,867 |
| Jan 20, 2026 | 698.70 | 701.60 | 632.70 | 641.45 | 641.45 | -7.49% | 457,424 |
| Jan 19, 2026 | 701.00 | 711.65 | 689.00 | 693.40 | 693.40 | -1.90% | 114,367 |
| Jan 16, 2026 | 716.20 | 720.00 | 704.00 | 706.80 | 706.80 | -2.03% | 148,522 |
| Jan 14, 2026 | 714.70 | 728.95 | 705.15 | 721.45 | 721.45 | 1.39% | 137,180 |
| Jan 13, 2026 | 699.65 | 713.00 | 699.65 | 711.55 | 711.55 | 2.21% | 110,059 |
| Jan 12, 2026 | 721.70 | 721.70 | 686.00 | 696.15 | 696.15 | -3.43% | 362,957 |
| Jan 9, 2026 | 730.40 | 743.60 | 717.90 | 720.85 | 720.85 | -1.31% | 128,888 |
| Jan 8, 2026 | 741.00 | 748.80 | 723.50 | 730.40 | 730.40 | -1.57% | 110,116 |
| Jan 7, 2026 | 728.50 | 744.95 | 725.05 | 742.05 | 742.05 | 1.61% | 130,780 |
| Jan 6, 2026 | 760.30 | 761.00 | 727.75 | 730.30 | 730.30 | -3.70% | 268,076 |
| Jan 5, 2026 | 769.90 | 770.00 | 755.00 | 758.35 | 758.35 | -1.53% | 192,151 |
| Jan 2, 2026 | 747.90 | 807.00 | 742.05 | 770.15 | 770.15 | 3.54% | 1,598,944 |
| Jan 1, 2026 | 730.70 | 747.00 | 722.95 | 743.85 | 743.85 | 2.24% | 212,940 |
| Dec 31, 2025 | 714.50 | 730.00 | 714.45 | 727.55 | 727.55 | 2.10% | 76,593 |
| Dec 30, 2025 | 722.75 | 724.90 | 705.35 | 712.60 | 712.60 | -1.56% | 166,196 |
| Dec 29, 2025 | 741.00 | 742.70 | 722.00 | 723.90 | 723.90 | -1.74% | 109,471 |
| Dec 26, 2025 | 731.00 | 741.50 | 727.55 | 736.75 | 736.75 | 1.13% | 134,395 |
| Dec 24, 2025 | 744.20 | 748.05 | 725.25 | 728.55 | 728.55 | -1.55% | 193,475 |
| Dec 23, 2025 | 739.95 | 753.55 | 736.55 | 740.00 | 740.00 | 0.18% | 158,510 |
| Dec 22, 2025 | 747.00 | 753.00 | 736.00 | 738.70 | 738.70 | 0.14% | 186,638 |
| Dec 19, 2025 | 735.00 | 740.00 | 727.45 | 737.70 | 737.70 | 0.58% | 124,028 |
| Dec 18, 2025 | 728.00 | 737.45 | 720.15 | 733.45 | 733.45 | 0.58% | 164,506 |
| Dec 17, 2025 | 748.25 | 750.50 | 725.00 | 729.25 | 729.25 | -2.55% | 174,882 |
| Dec 16, 2025 | 761.10 | 762.60 | 747.00 | 748.35 | 748.35 | -1.87% | 107,304 |
| Dec 15, 2025 | 784.00 | 784.25 | 760.30 | 762.60 | 762.60 | -1.63% | 103,072 |
| Dec 12, 2025 | 770.50 | 784.80 | 758.05 | 775.25 | 775.25 | 0.65% | 148,897 |
| Dec 11, 2025 | 750.50 | 777.00 | 745.60 | 770.25 | 770.25 | 3.01% | 196,382 |
| Dec 10, 2025 | 778.70 | 778.70 | 745.00 | 747.75 | 747.75 | -3.48% | 165,235 |
| Dec 9, 2025 | 756.00 | 777.85 | 743.10 | 774.70 | 774.70 | 2.26% | 100,406 |
| Dec 8, 2025 | 785.00 | 785.60 | 754.00 | 757.60 | 757.60 | -3.25% | 140,777 |
| Dec 5, 2025 | 778.00 | 787.90 | 767.15 | 783.05 | 783.05 | 0.76% | 118,691 |
| Dec 4, 2025 | 801.00 | 801.00 | 770.00 | 777.15 | 777.15 | -2.75% | 190,411 |
| Dec 3, 2025 | 814.00 | 814.55 | 796.00 | 799.15 | 799.15 | -1.64% | 129,751 |
| Dec 2, 2025 | 816.00 | 820.65 | 810.00 | 812.45 | 812.45 | -0.53% | 52,218 |
| Dec 1, 2025 | 813.00 | 824.50 | 808.80 | 816.80 | 816.80 | 0.35% | 108,031 |
| Nov 28, 2025 | 825.70 | 825.70 | 813.00 | 813.95 | 813.95 | -1.09% | 76,920 |
| Nov 27, 2025 | 829.70 | 834.05 | 820.00 | 822.95 | 822.95 | -0.77% | 56,215 |
| Nov 26, 2025 | 825.00 | 843.00 | 817.05 | 829.30 | 829.30 | 0.34% | 156,721 |