KRN Heat Exchanger and Refrigeration Limited (NSE:KRN)
India · Delayed Price · Currency is INR 1,039.70
-54.70 (-5.00%)
May 19, 2026, 3:30 PM IST
NSE:KRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,064.00 | 1,064.00 | 1,039.70 | 1,039.70 | - | -5.00% | 94,047 |
| 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 |
| Apr 7, 2026 | 889.25 | 909.90 | 880.00 | 899.05 | 899.05 | 0.39% | 464,081 |
| Apr 6, 2026 | 872.00 | 898.05 | 845.25 | 895.60 | 895.60 | 3.20% | 812,553 |
| Apr 2, 2026 | 878.00 | 878.00 | 844.05 | 867.85 | 867.85 | -2.62% | 741,569 |
| Apr 1, 2026 | 880.00 | 921.80 | 877.30 | 891.20 | 891.20 | 4.62% | 787,086 |
| Mar 30, 2026 | 868.00 | 876.45 | 847.55 | 851.85 | 851.85 | -3.90% | 405,376 |
| Mar 27, 2026 | 905.00 | 914.90 | 881.00 | 886.45 | 886.45 | -3.23% | 486,715 |
| Mar 25, 2026 | 905.00 | 934.90 | 903.00 | 916.05 | 916.05 | 2.15% | 818,569 |
| Mar 24, 2026 | 880.00 | 909.70 | 865.05 | 896.75 | 896.75 | 5.76% | 938,427 |
| Mar 23, 2026 | 885.00 | 890.00 | 831.50 | 847.95 | 847.95 | -5.45% | 655,226 |
| Mar 20, 2026 | 886.90 | 926.50 | 884.00 | 896.85 | 896.85 | 1.99% | 873,002 |
| Mar 19, 2026 | 872.00 | 902.45 | 861.15 | 879.35 | 879.35 | -0.64% | 1,012,971 |
| Mar 18, 2026 | 868.00 | 916.80 | 863.65 | 885.00 | 885.00 | 2.51% | 1,060,664 |
| Mar 17, 2026 | 854.00 | 874.00 | 839.55 | 863.35 | 863.35 | 1.54% | 734,375 |
| Mar 16, 2026 | 855.00 | 867.40 | 823.30 | 850.25 | 850.25 | -0.67% | 841,853 |
| Mar 13, 2026 | 889.20 | 897.85 | 851.35 | 856.00 | 856.00 | -4.45% | 703,899 |
| Mar 12, 2026 | 917.90 | 920.00 | 890.00 | 895.90 | 895.90 | -3.34% | 723,891 |
| Mar 11, 2026 | 959.80 | 964.20 | 920.00 | 926.90 | 926.90 | -2.56% | 601,060 |
| Mar 10, 2026 | 948.20 | 986.90 | 935.00 | 951.25 | 951.25 | 3.53% | 2,455,345 |
| Mar 9, 2026 | 917.30 | 938.95 | 882.05 | 918.80 | 918.80 | -0.83% | 1,358,117 |
| Mar 6, 2026 | 949.30 | 969.85 | 906.30 | 926.45 | 926.45 | -2.85% | 867,645 |
| Mar 5, 2026 | 929.90 | 961.00 | 925.00 | 953.60 | 953.60 | 3.75% | 1,116,228 |
| Mar 4, 2026 | 903.00 | 935.00 | 871.45 | 919.15 | 919.15 | 0.07% | 1,634,375 |