Skip to main content
Kabra Extrusiontechnik Limited (BOM:524109)
India flag India · Delayed Price · Currency is INR
247.80
-3.65 (-1.45%)
At close: Apr 29, 2026

Kabra Extrusiontechnik Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026247.00256.00247.00251.45251.453.03%1,352
Apr 27, 2026243.00249.40240.80244.05244.051.45%476
Apr 24, 2026245.75246.55238.45240.55240.55-3.53%946
Apr 23, 2026252.70257.30249.30249.35249.35-1.40%597
Apr 22, 2026219.90265.90219.90252.90252.908.08%12,545
Apr 21, 2026234.00237.00234.00234.00234.00-0.19%78
Apr 20, 2026243.00243.00234.45234.45234.45-2.72%288
Apr 17, 2026244.65246.75239.95241.00241.00-1.49%1,842
Apr 16, 2026235.95247.50234.35244.65244.654.08%576
Apr 15, 2026233.80237.00232.00235.05235.051.80%1,247
Apr 13, 2026220.50233.65216.80230.90230.901.27%2,077
Apr 10, 2026231.25231.70223.75228.00228.000.48%2,586
Apr 9, 2026219.00229.00215.30226.90226.903.49%2,096
Apr 8, 2026214.00220.65213.00219.25219.254.95%5,308
Apr 7, 2026205.00210.85203.50208.90208.901.14%1,217
Apr 6, 2026211.35211.35202.95206.55206.55-1,851
Apr 2, 2026198.00209.30190.05206.55206.553.20%2,619
Apr 1, 2026199.40202.00192.10200.15200.159.61%15,378
Mar 30, 2026171.00190.00171.00182.60182.60-3.87%77,335
Mar 27, 2026203.80203.80188.85189.95189.95-6.80%7,182
Mar 25, 2026206.75212.90202.00203.80203.801.98%103,432
Mar 24, 2026196.25203.00195.60199.85199.852.49%1,255
Mar 23, 2026208.50209.75193.10195.00195.00-7.14%2,328
Mar 20, 2026212.00215.85208.00210.00210.00-0.94%726
Mar 19, 2026217.10217.25210.00212.00212.00-4.89%1,514
Mar 18, 2026228.00228.00213.15222.90222.900.34%3,158
Mar 17, 2026226.85227.25220.00222.15222.15-1.02%229
Mar 16, 2026207.50228.10207.50224.45224.45-0.49%278
Mar 13, 2026228.85228.85222.00225.55225.55-1.93%1,651
Mar 12, 2026231.20238.05228.75230.00230.00-3.44%2,330
Mar 11, 2026235.70250.60234.35238.20238.20-0.25%1,487
Mar 10, 2026225.00241.95225.00238.80238.800.57%1,447
Mar 9, 2026236.90241.95233.80237.45237.45-4.31%4,973
Mar 6, 2026252.45256.50247.55248.15248.15-1.88%1,263
Mar 5, 2026244.00253.90242.70252.90252.905.51%3,224
Mar 4, 2026235.05240.00235.05239.70239.70-2.40%2,504
Mar 2, 2026233.10252.50233.10245.60245.60-4.06%1,869
Feb 27, 2026264.45264.45254.55256.00256.002.40%1,830
Feb 26, 2026261.20262.85248.75250.00250.00-3.51%1,253
Feb 25, 2026262.05262.75255.15259.10259.10-3.45%1,773
Feb 24, 2026264.50270.15256.25268.35268.350.51%1,899
Feb 23, 2026245.45284.00245.45267.00267.006.63%11,216
Feb 20, 2026255.00255.00248.25250.40250.40-1.82%743
Feb 19, 2026264.25264.25254.20255.05255.05-2.39%589
Feb 18, 2026269.55270.00256.45261.30261.30-2.92%1,050
Feb 17, 2026265.00273.15260.25269.15269.151.22%2,933
Feb 16, 2026240.05268.95234.25265.90265.9010.08%3,935
Feb 13, 2026244.85247.30240.05241.55241.55-2.15%2,207
Feb 12, 2026252.05261.60244.70246.85246.85-2.72%2,375
Feb 11, 2026248.90255.90237.20253.75253.753.72%2,116
Feb 10, 2026253.70253.70242.60244.65244.65-3.57%970
Feb 9, 2026271.65271.65250.05253.70253.70-2.16%2,817
Feb 6, 2026253.30263.25247.55259.30259.301.71%106,195
Feb 5, 2026244.45257.50236.40254.95254.955.55%7,687
Feb 4, 2026220.00245.50215.40241.55241.559.92%4,367
Feb 3, 2026206.10224.50204.00219.75219.7510.43%8,801
Feb 2, 2026195.20200.85191.00199.00199.000.91%330
Feb 1, 2026198.10201.15191.45197.20197.20-0.45%263
Jan 30, 2026194.95201.05189.30198.10198.10-1.83%1,670
Jan 29, 2026200.25205.05199.00201.80201.80-1.08%1,865
Jan 28, 2026203.35205.00200.10204.00204.000.89%393
Jan 27, 2026206.00211.25198.65202.20202.20-3.92%2,383
Jan 23, 2026220.90230.00209.00210.45210.45-6.28%10,097
Jan 22, 2026210.00228.00198.75224.55224.5510.18%9,394
Jan 21, 2026214.00214.00180.40203.80203.8011.34%4,260
Jan 20, 2026191.80194.55181.00183.05183.05-6.42%2,780
Jan 19, 2026199.00199.65193.20195.60195.60-1.78%875
Jan 16, 2026204.20204.20199.00199.15199.15-0.57%980
Jan 14, 2026204.95205.00197.00200.30200.30-1.48%1,567
Jan 13, 2026202.95206.25200.00203.30203.300.10%609
Jan 12, 2026202.90205.50199.05203.10203.10-1.29%5,694
Jan 9, 2026210.00212.00204.50205.75205.75-3.27%927
Jan 8, 2026221.25221.25211.15212.70212.70-2.59%1,411
Jan 7, 2026221.70222.20218.10218.35218.35-0.75%939
Jan 6, 2026222.00222.00220.00220.00220.00-1.37%364
Jan 5, 2026223.15230.30222.25223.05223.05-2.04%1,514
Jan 2, 2026224.00229.35224.00227.70227.700.93%988
Jan 1, 2026229.50229.50224.85225.60225.60-0.33%960
Dec 31, 2025239.90239.90222.50226.35226.351.59%759
Dec 30, 2025227.55227.65221.20222.80222.80-2.11%2,863
Dec 29, 2025220.50233.40219.20227.60227.602.25%556
Dec 26, 2025225.60225.60220.05222.60222.600.72%4,746
Dec 24, 2025218.25223.85218.25221.00221.00-1.16%311
Dec 23, 2025224.75224.75220.00223.60223.600.70%842
Dec 22, 2025222.05224.90220.30222.05222.051.53%4,414
Dec 19, 2025219.00223.35218.00218.70218.700.37%3,672
Dec 18, 2025216.40219.80215.30217.90217.90-1.02%434
Dec 17, 2025227.85227.85219.05220.15220.15-1.43%703
Dec 16, 2025221.55224.80221.55223.35223.350.97%307
Dec 15, 2025219.60222.20219.60221.20221.200.29%161
Dec 12, 2025224.65225.20217.30220.55220.55-1.58%4,504
Dec 11, 2025226.95226.95222.50224.10224.10-1.73%745
Dec 10, 2025233.50237.35226.65228.05228.050.09%2,104
Dec 9, 2025218.65229.10215.60227.85227.853.08%880
Dec 8, 2025231.95231.95217.65221.05221.05-5.27%931
Dec 5, 2025233.80233.90232.65233.35233.35-0.32%1,081
Dec 4, 2025235.95237.20233.85234.10234.10-1.39%587
Dec 3, 2025234.95243.05231.05237.40237.401.52%1,705
Dec 2, 2025233.10235.60231.10233.85233.85-0.06%333
Dec 1, 2025220.70246.40220.70234.00234.00-0.89%1,817