KRN Heat Exchanger and Refrigeration Limited (NSE:KRN)
India · Delayed Price · Currency is INR 1,035.50
-54.40 (-4.99%)
Nov 3, 2026, 3:29 PM IST
NSE:KRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1,048.70 | 1,057.60 | 1,035.50 | 1,035.50 | 1,035.50 | -4.99% | 671,771 |
| Nov 2, 2026 | 1,089.90 | 1,089.90 | 1,089.90 | 1,089.90 | 1,089.90 | -4.99% | 24,704 |
| Oct 30, 2026 | 1,147.20 | 1,147.20 | 1,147.20 | 1,147.20 | 1,147.20 | -4.99% | 44,960 |
| Oct 29, 2026 | 1,237.00 | 1,237.00 | 1,145.00 | 1,207.50 | 1,207.50 | 2.43% | 862,260 |
| Oct 28, 2026 | 1,178.90 | 1,178.90 | 1,178.90 | 1,178.90 | 1,178.90 | 5.00% | 166,395 |
| Oct 27, 2026 | 1,085.00 | 1,122.80 | 1,062.70 | 1,122.80 | 1,122.80 | 4.99% | 259,983 |
| Oct 26, 2026 | 992.30 | 1,069.40 | 980.20 | 1,069.40 | 1,069.40 | 5.00% | 515,506 |
| Oct 23, 2026 | 1,060.00 | 1,069.90 | 1,018.40 | 1,018.50 | 1,018.50 | -4.99% | 338,611 |
| Oct 22, 2026 | 1,050.00 | 1,080.90 | 1,004.70 | 1,072.00 | 1,072.00 | 1.65% | 1,019,369 |
| Oct 21, 2026 | 1,105.00 | 1,116.80 | 1,054.60 | 1,054.60 | 1,054.60 | -5.00% | 601,628 |
| Oct 19, 2026 | 1,134.10 | 1,134.90 | 1,048.50 | 1,110.10 | 1,110.10 | -2.59% | 1,725,286 |
| Oct 16, 2026 | 1,224.00 | 1,233.50 | 1,130.60 | 1,139.60 | 1,139.60 | -7.44% | 1,467,064 |
| Oct 15, 2026 | 1,330.00 | 1,344.50 | 1,221.60 | 1,231.20 | 1,231.20 | -9.29% | 1,068,522 |
| Oct 14, 2026 | 1,380.00 | 1,391.90 | 1,350.00 | 1,357.30 | 1,357.30 | -1.69% | 227,140 |
| Oct 13, 2026 | 1,423.00 | 1,423.00 | 1,319.10 | 1,380.70 | 1,380.70 | -2.29% | 381,636 |
| Oct 12, 2026 | 1,397.00 | 1,448.70 | 1,393.70 | 1,413.00 | 1,413.00 | 1.94% | 192,183 |
| Oct 9, 2026 | 1,405.00 | 1,425.00 | 1,363.40 | 1,386.10 | 1,386.10 | -2.01% | 270,635 |
| Oct 8, 2026 | 1,519.00 | 1,519.00 | 1,408.50 | 1,414.50 | 1,414.50 | -4.70% | 210,590 |
| 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 |