KRN Heat Exchanger and Refrigeration Limited (NSE:KRN)
India · Delayed Price · Currency is INR 849.40
+15.50 (1.86%)
At close: Oct 20, 2025
NSE:KRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 838.40 | 843.50 | 832.00 | 833.90 | 833.90 | -0.33% | 118,254 |
| Oct 16, 2025 | 841.00 | 845.00 | 832.95 | 836.70 | 836.70 | 0.33% | 111,027 |
| Oct 15, 2025 | 833.00 | 840.45 | 831.65 | 833.95 | 833.95 | 0.33% | 138,518 |
| Oct 14, 2025 | 850.70 | 864.70 | 828.05 | 831.20 | 831.20 | -2.10% | 267,178 |
| Oct 13, 2025 | 845.00 | 862.75 | 837.20 | 849.05 | 849.05 | 0.44% | 323,963 |
| Oct 10, 2025 | 829.70 | 848.95 | 829.70 | 845.30 | 845.30 | 1.96% | 223,080 |
| Oct 9, 2025 | 833.50 | 834.95 | 821.75 | 829.05 | 829.05 | -0.41% | 167,847 |
| Oct 8, 2025 | 848.00 | 848.00 | 830.00 | 832.50 | 832.50 | -1.40% | 207,605 |
| Oct 7, 2025 | 848.70 | 892.00 | 832.50 | 844.35 | 844.35 | 2.07% | 2,462,605 |
| Oct 6, 2025 | 832.00 | 842.40 | 821.15 | 827.25 | 827.25 | -0.17% | 186,178 |
| Oct 3, 2025 | 831.00 | 835.60 | 821.00 | 828.65 | 828.65 | -0.19% | 152,521 |
| Oct 1, 2025 | 840.00 | 847.90 | 827.85 | 830.25 | 830.25 | -1.21% | 192,403 |
| Sep 30, 2025 | 840.00 | 850.80 | 831.20 | 840.45 | 840.45 | -0.59% | 133,812 |
| Sep 29, 2025 | 837.70 | 851.65 | 827.50 | 845.45 | 845.45 | 1.75% | 328,037 |
| Sep 26, 2025 | 854.50 | 863.00 | 818.00 | 830.90 | 830.90 | -2.90% | 288,863 |
| Sep 25, 2025 | 857.20 | 866.00 | 853.20 | 855.75 | 855.75 | 0.04% | 101,837 |
| Sep 24, 2025 | 858.70 | 866.85 | 850.00 | 855.40 | 855.40 | 0.15% | 179,728 |
| Sep 23, 2025 | 877.95 | 881.00 | 850.00 | 854.15 | 854.15 | -2.46% | 316,357 |
| Sep 22, 2025 | 888.25 | 894.65 | 871.00 | 875.65 | 875.65 | -0.92% | 306,733 |
| Sep 19, 2025 | 874.40 | 889.75 | 866.55 | 883.75 | 883.75 | 1.38% | 295,917 |
| Sep 18, 2025 | 880.50 | 880.50 | 865.00 | 871.75 | 871.75 | -0.31% | 178,872 |
| Sep 17, 2025 | 875.70 | 880.80 | 865.00 | 874.50 | 874.50 | 0.25% | 175,696 |
| Sep 16, 2025 | 854.95 | 898.00 | 854.95 | 872.30 | 872.30 | 2.28% | 465,760 |
| Sep 15, 2025 | 852.90 | 861.20 | 847.10 | 852.85 | 852.85 | 0.26% | 245,141 |
| Sep 12, 2025 | 860.70 | 866.20 | 847.10 | 850.60 | 850.60 | -0.79% | 198,373 |
| Sep 11, 2025 | 867.00 | 874.85 | 852.55 | 857.40 | 857.40 | -0.50% | 167,516 |
| Sep 10, 2025 | 861.80 | 874.90 | 858.35 | 861.70 | 861.70 | 0.40% | 216,705 |
| Sep 9, 2025 | 865.90 | 874.00 | 855.00 | 858.30 | 858.30 | -0.65% | 172,003 |
| Sep 8, 2025 | 876.95 | 882.00 | 861.50 | 863.90 | 863.90 | -1.17% | 142,128 |
| Sep 5, 2025 | 872.00 | 886.00 | 868.10 | 874.15 | 874.15 | 0.99% | 188,488 |
| Sep 4, 2025 | 890.00 | 908.05 | 861.50 | 865.60 | 865.60 | -1.87% | 388,892 |
| Sep 3, 2025 | 882.00 | 890.80 | 877.10 | 882.10 | 882.10 | - | 169,316 |
| Sep 2, 2025 | 898.00 | 905.60 | 875.60 | 882.10 | 882.10 | -1.17% | 289,253 |
| Sep 1, 2025 | 869.00 | 920.95 | 861.40 | 892.55 | 892.55 | 3.50% | 609,108 |
| Aug 29, 2025 | 888.40 | 896.90 | 857.50 | 862.35 | 862.35 | -2.80% | 433,609 |
| Aug 28, 2025 | 905.95 | 913.05 | 882.00 | 887.20 | 887.20 | -2.22% | 449,904 |
| Aug 26, 2025 | 938.00 | 949.05 | 902.00 | 907.30 | 907.30 | -3.62% | 561,460 |
| Aug 25, 2025 | 959.90 | 989.45 | 934.10 | 941.35 | 941.35 | -1.46% | 1,373,725 |
| Aug 22, 2025 | 870.45 | 962.95 | 870.35 | 955.30 | 955.30 | 9.53% | 3,713,071 |
| Aug 21, 2025 | 903.70 | 907.40 | 870.00 | 872.15 | 872.15 | -2.99% | 393,989 |
| Aug 20, 2025 | 917.60 | 926.20 | 893.45 | 899.00 | 899.00 | -1.34% | 498,611 |
| Aug 19, 2025 | 877.70 | 917.00 | 863.65 | 911.25 | 911.25 | 4.35% | 792,575 |
| Aug 18, 2025 | 862.00 | 875.75 | 856.85 | 873.25 | 873.25 | 2.37% | 255,972 |
| Aug 14, 2025 | 881.00 | 882.90 | 846.25 | 853.00 | 853.00 | -3.02% | 255,765 |
| Aug 13, 2025 | 903.00 | 907.50 | 876.55 | 879.55 | 879.55 | -2.43% | 390,523 |
| Aug 12, 2025 | 877.40 | 921.70 | 871.30 | 901.45 | 901.45 | 3.06% | 1,352,056 |
| Aug 11, 2025 | 859.60 | 895.10 | 842.05 | 874.70 | 874.70 | 1.76% | 768,671 |
| Aug 8, 2025 | 883.50 | 885.70 | 848.00 | 859.60 | 859.60 | -2.73% | 585,930 |
| Aug 7, 2025 | 839.05 | 889.00 | 833.35 | 883.70 | 883.70 | 4.90% | 1,034,947 |
| Aug 6, 2025 | 856.15 | 859.95 | 833.05 | 842.40 | 842.40 | -1.90% | 341,312 |