KRN Heat Exchanger and Refrigeration Limited (NSE:KRN)
India · Delayed Price · Currency is INR 1,484.20
+21.90 (1.50%)
Oct 7, 2026, 3:30 PM IST
NSE:KRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,457.40 | 1,518.00 | 1,454.00 | 1,484.20 | 1,484.20 | 1.50% | 516,318 |
| Oct 6, 2026 | 1,402.20 | 1,462.30 | 1,400.00 | 1,462.30 | 1,462.30 | 5.00% | 105,952 |
| Oct 5, 2026 | 1,426.00 | 1,441.10 | 1,373.00 | 1,392.70 | 1,392.70 | -1.56% | 222,245 |
| Oct 1, 2026 | 1,430.10 | 1,436.00 | 1,390.00 | 1,414.70 | 1,414.70 | -1.52% | 168,444 |
| Sep 30, 2026 | 1,456.00 | 1,481.00 | 1,424.00 | 1,436.50 | 1,436.50 | -0.46% | 184,949 |
| Sep 29, 2026 | 1,409.00 | 1,455.00 | 1,362.10 | 1,443.10 | 1,443.10 | 4.01% | 385,834 |
| Sep 28, 2026 | 1,381.80 | 1,424.90 | 1,381.80 | 1,387.40 | 1,387.40 | 0.41% | 106,026 |
| Sep 25, 2026 | 1,401.10 | 1,433.40 | 1,373.80 | 1,381.80 | 1,381.80 | -1.41% | 180,039 |
| Sep 24, 2026 | 1,411.80 | 1,424.90 | 1,394.20 | 1,401.60 | 1,401.60 | -0.78% | 107,810 |
| Sep 23, 2026 | 1,440.00 | 1,458.00 | 1,407.00 | 1,412.60 | 1,412.60 | -0.53% | 159,649 |
| Sep 22, 2026 | 1,437.00 | 1,448.00 | 1,406.10 | 1,420.10 | 1,420.10 | 0.25% | 159,708 |
| Sep 21, 2026 | 1,466.30 | 1,466.30 | 1,407.20 | 1,416.50 | 1,416.50 | -2.05% | 145,432 |
| Sep 18, 2026 | 1,434.00 | 1,455.00 | 1,404.80 | 1,446.20 | 1,446.20 | 3.83% | 245,619 |
| Sep 17, 2026 | 1,430.00 | 1,453.00 | 1,371.80 | 1,392.80 | 1,392.80 | -3.16% | 676,289 |
| Sep 16, 2026 | 1,491.80 | 1,506.40 | 1,438.30 | 1,438.30 | 1,438.30 | -5.00% | 278,536 |
| Sep 15, 2026 | 1,593.60 | 1,601.10 | 1,514.00 | 1,514.00 | 1,514.00 | -4.99% | 232,761 |
| Sep 11, 2026 | 1,560.00 | 1,610.70 | 1,531.50 | 1,593.60 | 1,593.60 | 0.57% | 188,504 |
| Sep 10, 2026 | 1,597.30 | 1,624.10 | 1,579.40 | 1,584.60 | 1,584.60 | -0.80% | 88,038 |
| Sep 9, 2026 | 1,668.60 | 1,687.00 | 1,586.00 | 1,597.30 | 1,597.30 | -3.79% | 186,811 |
| Sep 8, 2026 | 1,639.90 | 1,669.50 | 1,591.00 | 1,660.20 | 1,660.20 | 2.14% | 211,548 |
| Sep 7, 2026 | 1,578.00 | 1,653.90 | 1,574.90 | 1,625.40 | 1,625.40 | 2.96% | 329,624 |
| Sep 4, 2026 | 1,540.90 | 1,581.10 | 1,521.20 | 1,578.70 | 1,578.70 | 4.83% | 408,862 |
| Sep 3, 2026 | 1,559.00 | 1,566.60 | 1,483.50 | 1,505.90 | 1,505.90 | -1.88% | 200,958 |
| Sep 2, 2026 | 1,535.00 | 1,544.80 | 1,495.30 | 1,534.80 | 1,534.80 | 0.48% | 161,090 |
| Sep 1, 2026 | 1,574.80 | 1,589.00 | 1,495.00 | 1,527.40 | 1,527.40 | -1.65% | 262,416 |
| Aug 31, 2026 | 1,664.70 | 1,668.00 | 1,536.20 | 1,553.10 | 1,553.10 | -3.52% | 416,684 |
| Aug 28, 2026 | 1,542.00 | 1,612.10 | 1,539.90 | 1,609.70 | 1,609.70 | 4.84% | 314,773 |
| Aug 27, 2026 | 1,483.10 | 1,568.60 | 1,482.00 | 1,535.40 | 1,535.40 | 1.55% | 158,253 |
| Aug 26, 2026 | 1,535.00 | 1,548.80 | 1,492.70 | 1,511.90 | 1,511.90 | -0.85% | 91,119 |
| Aug 25, 2026 | 1,470.00 | 1,540.00 | 1,465.00 | 1,524.80 | 1,524.80 | 3.64% | 251,622 |
| Aug 24, 2026 | 1,485.00 | 1,509.80 | 1,461.10 | 1,471.20 | 1,471.20 | -0.74% | 82,417 |
| Aug 21, 2026 | 1,528.00 | 1,541.00 | 1,474.00 | 1,482.10 | 1,482.10 | -2.38% | 171,617 |
| Aug 20, 2026 | 1,544.00 | 1,546.00 | 1,511.00 | 1,518.30 | 1,518.30 | 1.14% | 128,046 |
| Aug 19, 2026 | 1,519.50 | 1,598.20 | 1,461.10 | 1,501.20 | 1,501.20 | -1.37% | 573,007 |
| Aug 18, 2026 | 1,517.70 | 1,560.00 | 1,475.00 | 1,522.10 | 1,522.10 | -1.14% | 425,448 |
| Aug 17, 2026 | 1,541.70 | 1,541.70 | 1,469.00 | 1,539.70 | 1,539.70 | 4.86% | 967,802 |
| Aug 14, 2026 | 1,468.30 | 1,468.30 | 1,468.30 | 1,468.30 | 1,468.30 | 5.00% | 407,590 |
| Aug 13, 2026 | 1,398.40 | 1,398.40 | 1,398.40 | 1,398.40 | 1,398.40 | 4.99% | 58,663 |
| Aug 12, 2026 | 1,295.00 | 1,345.00 | 1,294.00 | 1,331.90 | 1,331.90 | 3.43% | 341,240 |
| Aug 11, 2026 | 1,240.00 | 1,287.70 | 1,233.40 | 1,287.70 | 1,287.70 | 5.00% | 205,351 |
| Aug 10, 2026 | 1,217.00 | 1,242.00 | 1,200.00 | 1,226.40 | 1,226.40 | 1.49% | 58,665 |
| Aug 7, 2026 | 1,215.10 | 1,224.00 | 1,198.00 | 1,208.40 | 1,208.40 | -0.52% | 45,622 |
| Aug 6, 2026 | 1,201.10 | 1,222.00 | 1,201.10 | 1,214.70 | 1,214.70 | 0.08% | 43,487 |
| Aug 5, 2026 | 1,218.70 | 1,219.90 | 1,190.00 | 1,213.70 | 1,213.70 | 1.43% | 37,283 |
| Aug 4, 2026 | 1,195.00 | 1,230.00 | 1,191.10 | 1,196.60 | 1,196.60 | -1.28% | 51,234 |
| Aug 3, 2026 | 1,175.00 | 1,218.00 | 1,175.00 | 1,212.10 | 1,212.10 | 3.21% | 46,692 |
| Jul 31, 2026 | 1,156.60 | 1,190.50 | 1,150.00 | 1,174.40 | 1,174.40 | 1.54% | 78,969 |
| Jul 30, 2026 | 1,230.00 | 1,239.00 | 1,155.00 | 1,156.60 | 1,156.60 | -4.25% | 103,051 |
| Jul 29, 2026 | 1,248.90 | 1,248.90 | 1,200.00 | 1,208.00 | 1,208.00 | -1.52% | 60,943 |
| Jul 28, 2026 | 1,240.00 | 1,250.00 | 1,224.60 | 1,226.70 | 1,226.70 | -1.44% | 67,482 |