KRN Heat Exchanger and Refrigeration Limited (NSE:KRN)
India · Delayed Price · Currency is INR 1,235.20
+15.80 (1.30%)
Jun 19, 2026, 3:30 PM IST
NSE:KRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,215.00 | 1,249.00 | 1,210.00 | 1,243.00 | - | 1.94% | 85,093 |
| Jun 18, 2026 | 1,224.20 | 1,239.80 | 1,208.00 | 1,219.40 | 1,219.40 | -0.39% | 54,706 |
| Jun 17, 2026 | 1,228.30 | 1,249.90 | 1,210.00 | 1,224.20 | 1,224.20 | 0.48% | 69,978 |
| Jun 16, 2026 | 1,270.00 | 1,270.00 | 1,210.70 | 1,218.30 | 1,218.30 | -3.00% | 119,813 |
| Jun 15, 2026 | 1,305.00 | 1,305.00 | 1,251.00 | 1,256.00 | 1,256.00 | -0.41% | 177,740 |
| Jun 12, 2026 | 1,234.00 | 1,261.20 | 1,202.90 | 1,261.20 | 1,261.20 | 5.00% | 150,786 |
| Jun 11, 2026 | 1,220.00 | 1,250.50 | 1,193.00 | 1,201.20 | 1,201.20 | -4.34% | 167,257 |
| Jun 10, 2026 | 1,234.00 | 1,293.60 | 1,234.00 | 1,255.70 | 1,255.70 | 1.92% | 390,454 |
| Jun 9, 2026 | 1,180.00 | 1,232.00 | 1,136.00 | 1,232.00 | 1,232.00 | 4.99% | 116,226 |
| Jun 8, 2026 | 1,169.00 | 1,215.00 | 1,160.80 | 1,173.40 | 1,173.40 | -3.57% | 190,315 |
| Jun 5, 2026 | 1,278.00 | 1,278.50 | 1,201.00 | 1,216.80 | 1,216.80 | -0.07% | 264,459 |
| Jun 4, 2026 | 1,160.00 | 1,217.70 | 1,159.80 | 1,217.70 | 1,217.70 | 4.99% | 232,966 |
| Jun 3, 2026 | 1,159.80 | 1,159.80 | 1,130.00 | 1,159.80 | 1,159.80 | 5.00% | 186,036 |
| Jun 2, 2026 | 1,046.00 | 1,104.60 | 1,005.10 | 1,104.60 | 1,104.60 | 5.00% | 135,668 |
| Jun 1, 2026 | 1,107.30 | 1,131.10 | 1,052.00 | 1,052.00 | 1,052.00 | -4.99% | 204,825 |
| May 29, 2026 | 1,136.00 | 1,139.00 | 1,103.00 | 1,107.30 | 1,107.30 | -1.42% | 107,530 |
| May 27, 2026 | 1,091.00 | 1,125.40 | 1,090.00 | 1,123.30 | 1,123.30 | 3.36% | 164,379 |
| May 26, 2026 | 1,089.00 | 1,120.00 | 1,055.00 | 1,086.80 | 1,086.80 | 0.93% | 124,339 |
| May 25, 2026 | 1,134.70 | 1,138.10 | 1,060.00 | 1,076.80 | 1,076.80 | -2.96% | 169,898 |
| May 22, 2026 | 1,123.00 | 1,149.00 | 1,100.00 | 1,109.60 | 1,109.60 | 1.06% | 172,744 |
| May 21, 2026 | 1,055.00 | 1,098.00 | 1,030.00 | 1,098.00 | 1,098.00 | 4.99% | 173,876 |
| May 20, 2026 | 987.80 | 1,080.00 | 987.80 | 1,045.80 | 1,045.80 | 0.59% | 429,143 |
| May 19, 2026 | 1,064.00 | 1,064.00 | 1,039.70 | 1,039.70 | 1,039.70 | -5.00% | 108,572 |
| May 18, 2026 | 1,162.80 | 1,194.90 | 1,084.40 | 1,094.40 | 1,094.40 | -6.67% | 674,105 |
| May 15, 2026 | 1,200.00 | 1,246.80 | 1,145.20 | 1,172.60 | 1,172.60 | -0.93% | 1,149,786 |
| May 14, 2026 | 1,151.00 | 1,197.70 | 1,095.30 | 1,183.60 | 1,183.60 | 3.81% | 817,811 |
| May 13, 2026 | 1,212.00 | 1,249.00 | 1,124.80 | 1,140.20 | 1,140.20 | -5.96% | 701,495 |
| May 12, 2026 | 1,275.00 | 1,285.10 | 1,202.30 | 1,212.50 | 1,212.50 | -5.71% | 478,636 |
| May 11, 2026 | 1,294.00 | 1,318.50 | 1,252.20 | 1,285.90 | 1,285.90 | -1.10% | 482,310 |
| May 8, 2026 | 1,326.10 | 1,350.00 | 1,279.50 | 1,300.20 | 1,300.20 | -2.18% | 459,756 |
| May 7, 2026 | 1,300.00 | 1,351.00 | 1,296.80 | 1,329.20 | 1,329.20 | 3.00% | 877,147 |
| May 6, 2026 | 1,214.70 | 1,298.70 | 1,197.00 | 1,290.50 | 1,290.50 | 7.10% | 869,787 |
| May 5, 2026 | 1,216.70 | 1,246.80 | 1,192.30 | 1,204.90 | 1,204.90 | -1.47% | 530,586 |
| May 4, 2026 | 1,304.90 | 1,326.90 | 1,207.00 | 1,222.90 | 1,222.90 | -5.59% | 955,819 |
| Apr 30, 2026 | 1,283.00 | 1,314.00 | 1,271.00 | 1,295.35 | 1,295.35 | 0.97% | 623,430 |
| Apr 29, 2026 | 1,314.00 | 1,327.20 | 1,258.30 | 1,282.90 | 1,282.90 | -2.02% | 750,321 |
| Apr 28, 2026 | 1,339.00 | 1,405.00 | 1,286.00 | 1,309.35 | 1,309.35 | -1.43% | 1,771,981 |
| Apr 27, 2026 | 1,259.00 | 1,339.75 | 1,255.20 | 1,328.35 | 1,328.35 | 6.46% | 1,427,890 |
| Apr 24, 2026 | 1,304.00 | 1,304.00 | 1,241.00 | 1,247.70 | 1,247.70 | -2.83% | 849,173 |
| Apr 23, 2026 | 1,193.00 | 1,295.00 | 1,190.00 | 1,284.10 | 1,284.10 | 6.82% | 1,423,613 |
| Apr 22, 2026 | 1,210.00 | 1,226.00 | 1,183.55 | 1,202.10 | 1,202.10 | -0.88% | 665,281 |
| Apr 21, 2026 | 1,245.80 | 1,275.75 | 1,201.20 | 1,212.80 | 1,212.80 | -2.65% | 925,481 |
| Apr 20, 2026 | 1,269.00 | 1,314.00 | 1,226.70 | 1,245.80 | 1,245.80 | -1.90% | 1,445,860 |
| Apr 17, 2026 | 1,213.00 | 1,290.00 | 1,208.00 | 1,269.90 | 1,269.90 | 5.35% | 2,692,959 |
| Apr 16, 2026 | 1,129.00 | 1,227.40 | 1,129.00 | 1,205.40 | 1,205.40 | 7.34% | 2,734,791 |
| Apr 15, 2026 | 1,076.00 | 1,129.30 | 1,076.00 | 1,122.95 | 1,122.95 | 6.94% | 2,589,979 |
| Apr 13, 2026 | 940.00 | 1,069.00 | 937.10 | 1,050.05 | 1,050.05 | 8.33% | 3,689,134 |
| Apr 10, 2026 | 968.00 | 986.20 | 965.00 | 969.35 | 969.35 | 0.53% | 537,349 |
| Apr 9, 2026 | 951.80 | 971.00 | 941.10 | 964.20 | 964.20 | 1.30% | 698,535 |
| Apr 8, 2026 | 935.00 | 954.75 | 931.00 | 951.80 | 951.80 | 5.87% | 735,592 |