KRN Heat Exchanger and Refrigeration Limited (NSE:KRN)
India flag India · Delayed Price · Currency is INR
849.40
+15.50 (1.86%)
At close: Oct 20, 2025

NSE:KRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 2025838.40843.50832.00833.90833.90-0.33%118,254
Oct 16, 2025841.00845.00832.95836.70836.700.33%111,027
Oct 15, 2025833.00840.45831.65833.95833.950.33%138,518
Oct 14, 2025850.70864.70828.05831.20831.20-2.10%267,178
Oct 13, 2025845.00862.75837.20849.05849.050.44%323,963
Oct 10, 2025829.70848.95829.70845.30845.301.96%223,080
Oct 9, 2025833.50834.95821.75829.05829.05-0.41%167,847
Oct 8, 2025848.00848.00830.00832.50832.50-1.40%207,605
Oct 7, 2025848.70892.00832.50844.35844.352.07%2,462,605
Oct 6, 2025832.00842.40821.15827.25827.25-0.17%186,178
Oct 3, 2025831.00835.60821.00828.65828.65-0.19%152,521
Oct 1, 2025840.00847.90827.85830.25830.25-1.21%192,403
Sep 30, 2025840.00850.80831.20840.45840.45-0.59%133,812
Sep 29, 2025837.70851.65827.50845.45845.451.75%328,037
Sep 26, 2025854.50863.00818.00830.90830.90-2.90%288,863
Sep 25, 2025857.20866.00853.20855.75855.750.04%101,837
Sep 24, 2025858.70866.85850.00855.40855.400.15%179,728
Sep 23, 2025877.95881.00850.00854.15854.15-2.46%316,357
Sep 22, 2025888.25894.65871.00875.65875.65-0.92%306,733
Sep 19, 2025874.40889.75866.55883.75883.751.38%295,917
Sep 18, 2025880.50880.50865.00871.75871.75-0.31%178,872
Sep 17, 2025875.70880.80865.00874.50874.500.25%175,696
Sep 16, 2025854.95898.00854.95872.30872.302.28%465,760
Sep 15, 2025852.90861.20847.10852.85852.850.26%245,141
Sep 12, 2025860.70866.20847.10850.60850.60-0.79%198,373
Sep 11, 2025867.00874.85852.55857.40857.40-0.50%167,516
Sep 10, 2025861.80874.90858.35861.70861.700.40%216,705
Sep 9, 2025865.90874.00855.00858.30858.30-0.65%172,003
Sep 8, 2025876.95882.00861.50863.90863.90-1.17%142,128
Sep 5, 2025872.00886.00868.10874.15874.150.99%188,488
Sep 4, 2025890.00908.05861.50865.60865.60-1.87%388,892
Sep 3, 2025882.00890.80877.10882.10882.10-169,316
Sep 2, 2025898.00905.60875.60882.10882.10-1.17%289,253
Sep 1, 2025869.00920.95861.40892.55892.553.50%609,108
Aug 29, 2025888.40896.90857.50862.35862.35-2.80%433,609
Aug 28, 2025905.95913.05882.00887.20887.20-2.22%449,904
Aug 26, 2025938.00949.05902.00907.30907.30-3.62%561,460
Aug 25, 2025959.90989.45934.10941.35941.35-1.46%1,373,725
Aug 22, 2025870.45962.95870.35955.30955.309.53%3,713,071
Aug 21, 2025903.70907.40870.00872.15872.15-2.99%393,989
Aug 20, 2025917.60926.20893.45899.00899.00-1.34%498,611
Aug 19, 2025877.70917.00863.65911.25911.254.35%792,575
Aug 18, 2025862.00875.75856.85873.25873.252.37%255,972
Aug 14, 2025881.00882.90846.25853.00853.00-3.02%255,765
Aug 13, 2025903.00907.50876.55879.55879.55-2.43%390,523
Aug 12, 2025877.40921.70871.30901.45901.453.06%1,352,056
Aug 11, 2025859.60895.10842.05874.70874.701.76%768,671
Aug 8, 2025883.50885.70848.00859.60859.60-2.73%585,930
Aug 7, 2025839.05889.00833.35883.70883.704.90%1,034,947
Aug 6, 2025856.15859.95833.05842.40842.40-1.90%341,312