KRN Heat Exchanger and Refrigeration Limited (NSE:KRN)
India · Delayed Price · Currency is INR 944.15
+25.35 (2.76%)
Mar 10, 2026, 12:10 PM IST
NSE:KRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 917.30 | 938.95 | 882.05 | 918.80 | 918.80 | -0.83% | 1,358,117 |
| Mar 6, 2026 | 949.30 | 969.85 | 906.30 | 926.45 | 926.45 | -2.85% | 867,645 |
| Mar 5, 2026 | 929.90 | 961.00 | 925.00 | 953.60 | 953.60 | 3.75% | 1,116,228 |
| Mar 4, 2026 | 903.00 | 935.00 | 871.45 | 919.15 | 919.15 | 0.07% | 1,634,375 |
| Mar 2, 2026 | 946.00 | 976.75 | 903.00 | 918.55 | 918.55 | -7.97% | 2,241,865 |
| Feb 27, 2026 | 988.80 | 1,009.00 | 980.00 | 998.05 | 998.05 | 0.09% | 2,163,150 |
| Feb 26, 2026 | 993.45 | 1,031.80 | 971.00 | 997.15 | 997.15 | -0.25% | 5,543,420 |
| Feb 25, 2026 | 950.00 | 1,019.90 | 939.95 | 999.65 | 999.65 | 5.64% | 12,710,980 |
| Feb 24, 2026 | 925.00 | 957.80 | 905.30 | 946.25 | 946.25 | 2.74% | 8,760,281 |
| Feb 23, 2026 | 896.70 | 944.00 | 883.05 | 921.00 | 921.00 | 4.77% | 12,128,670 |
| Feb 20, 2026 | 788.50 | 909.90 | 776.55 | 879.10 | 879.10 | 11.49% | 18,345,080 |
| Feb 19, 2026 | 797.20 | 813.00 | 785.10 | 788.50 | 788.50 | -0.22% | 744,954 |
| Feb 18, 2026 | 751.15 | 797.00 | 746.65 | 790.20 | 790.20 | 6.11% | 991,754 |
| Feb 17, 2026 | 728.20 | 752.00 | 725.20 | 744.70 | 744.70 | 1.64% | 247,972 |
| Feb 16, 2026 | 714.00 | 750.50 | 706.05 | 732.65 | 732.65 | 2.44% | 317,524 |
| Feb 13, 2026 | 725.00 | 737.00 | 712.20 | 715.20 | 715.20 | -2.57% | 226,238 |
| Feb 12, 2026 | 713.95 | 744.00 | 706.00 | 734.10 | 734.10 | 2.31% | 279,248 |
| Feb 11, 2026 | 744.00 | 744.30 | 715.10 | 717.50 | 717.50 | -2.91% | 170,206 |
| Feb 10, 2026 | 732.00 | 750.00 | 730.00 | 739.00 | 739.00 | 1.85% | 266,668 |
| Feb 9, 2026 | 698.00 | 739.00 | 688.00 | 725.60 | 725.60 | 7.81% | 841,850 |
| Feb 6, 2026 | 670.00 | 695.00 | 655.00 | 673.05 | 673.05 | -0.03% | 190,521 |
| 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 |