KRN Heat Exchanger and Refrigeration Limited (NSE:KRN)
India · Delayed Price · Currency is INR 1,482.10
-36.20 (-2.38%)
Aug 21, 2026, 3:30 PM IST
NSE:KRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 1,255.00 | 1,265.00 | 1,231.50 | 1,244.60 | 1,244.60 | 0.87% | 49,483 |
| Jul 24, 2026 | 1,200.10 | 1,239.90 | 1,200.00 | 1,233.90 | 1,233.90 | 0.39% | 66,867 |
| Jul 23, 2026 | 1,243.00 | 1,243.00 | 1,210.00 | 1,229.10 | 1,229.10 | -0.71% | 46,229 |
| Jul 22, 2026 | 1,230.00 | 1,282.00 | 1,230.00 | 1,237.90 | 1,237.90 | -1.39% | 83,984 |
| Jul 21, 2026 | 1,271.80 | 1,271.80 | 1,241.00 | 1,255.40 | 1,255.40 | -1.10% | 33,642 |
| Jul 20, 2026 | 1,230.00 | 1,280.00 | 1,222.30 | 1,269.40 | 1,269.40 | 1.56% | 80,129 |
| Jul 17, 2026 | 1,301.90 | 1,310.00 | 1,226.10 | 1,249.90 | 1,249.90 | -3.15% | 95,780 |
| Jul 16, 2026 | 1,285.50 | 1,319.00 | 1,263.90 | 1,290.60 | 1,290.60 | 0.40% | 146,855 |
| Jul 15, 2026 | 1,239.00 | 1,285.50 | 1,221.60 | 1,285.50 | 1,285.50 | 5.00% | 195,887 |
| Jul 14, 2026 | 1,215.10 | 1,259.00 | 1,208.00 | 1,224.30 | 1,224.30 | -0.01% | 99,312 |
| Jul 13, 2026 | 1,210.00 | 1,232.00 | 1,206.00 | 1,224.40 | 1,224.40 | -0.53% | 64,362 |
| Jul 10, 2026 | 1,210.00 | 1,239.70 | 1,204.00 | 1,230.90 | 1,230.90 | 1.58% | 59,367 |
| Jul 9, 2026 | 1,181.00 | 1,248.00 | 1,181.00 | 1,211.80 | 1,211.80 | 0.56% | 56,896 |
| Jul 8, 2026 | 1,203.40 | 1,230.00 | 1,201.00 | 1,205.10 | 1,205.10 | -2.50% | 78,831 |
| Jul 7, 2026 | 1,230.50 | 1,247.00 | 1,191.10 | 1,236.00 | 1,236.00 | 0.45% | 91,156 |
| Jul 6, 2026 | 1,208.00 | 1,260.00 | 1,195.00 | 1,230.50 | 1,230.50 | 1.29% | 66,624 |
| Jul 3, 2026 | 1,220.50 | 1,240.10 | 1,210.90 | 1,214.80 | 1,214.80 | -0.47% | 50,663 |
| Jul 2, 2026 | 1,228.40 | 1,248.70 | 1,211.00 | 1,220.50 | 1,220.50 | -1.14% | 48,559 |
| Jul 1, 2026 | 1,255.00 | 1,271.80 | 1,230.00 | 1,234.60 | 1,234.60 | -1.44% | 109,034 |
| Jun 30, 2026 | 1,239.00 | 1,287.90 | 1,238.00 | 1,252.60 | 1,252.60 | 0.17% | 183,841 |
| Jun 29, 2026 | 1,172.00 | 1,250.50 | 1,156.00 | 1,250.50 | 1,250.50 | 5.00% | 224,700 |
| Jun 25, 2026 | 1,178.50 | 1,220.00 | 1,146.10 | 1,191.00 | 1,191.00 | 1.17% | 99,997 |
| Jun 24, 2026 | 1,198.10 | 1,210.00 | 1,170.00 | 1,177.20 | 1,177.20 | -1.74% | 63,889 |
| Jun 23, 2026 | 1,230.10 | 1,238.90 | 1,181.10 | 1,198.10 | 1,198.10 | -2.12% | 79,944 |
| Jun 22, 2026 | 1,240.00 | 1,261.00 | 1,217.00 | 1,224.00 | 1,224.00 | -0.91% | 95,719 |
| Jun 19, 2026 | 1,215.00 | 1,249.00 | 1,210.00 | 1,235.20 | 1,235.20 | 1.30% | 85,091 |
| 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 |