KRN Heat Exchanger and Refrigeration Limited (NSE:KRN)
India
· Delayed Price · Currency is INR 963.45
+44.65 (4.86%)
Mar 10, 2026, 10:40 AM IST
NSE:KRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 946.00 | 976.75 | 903.00 | 918.55 | 918.55 | -7.97% | 2,241,865 |
| Feb 27, 2026 | 988.80 | 1,009.00 | 980.00 | 998.05 | 998.05 | 0.09% | 2,163,150 |
| Feb 26, 2026 | 993.45 | 1,031.80 | 971.00 | 997.15 | 997.15 | -0.25% | 5,543,420 |
| Feb 25, 2026 | 950.00 | 1,019.90 | 939.95 | 999.65 | 999.65 | 5.64% | 12,710,980 |
| Feb 24, 2026 | 925.00 | 957.80 | 905.30 | 946.25 | 946.25 | 2.74% | 8,760,281 |
| Feb 23, 2026 | 896.70 | 944.00 | 883.05 | 921.00 | 921.00 | 4.77% | 12,128,670 |
| Feb 20, 2026 | 788.50 | 909.90 | 776.55 | 879.10 | 879.10 | 11.49% | 18,345,080 |
| Feb 19, 2026 | 797.20 | 813.00 | 785.10 | 788.50 | 788.50 | -0.22% | 744,954 |
| Feb 18, 2026 | 751.15 | 797.00 | 746.65 | 790.20 | 790.20 | 6.11% | 991,754 |
| Feb 17, 2026 | 728.20 | 752.00 | 725.20 | 744.70 | 744.70 | 1.64% | 247,972 |
| Feb 16, 2026 | 714.00 | 750.50 | 706.05 | 732.65 | 732.65 | 2.44% | 317,524 |
| Feb 13, 2026 | 725.00 | 737.00 | 712.20 | 715.20 | 715.20 | -2.57% | 226,238 |
| Feb 12, 2026 | 713.95 | 744.00 | 706.00 | 734.10 | 734.10 | 2.31% | 279,248 |
| Feb 11, 2026 | 744.00 | 744.30 | 715.10 | 717.50 | 717.50 | -2.91% | 170,206 |
| Feb 10, 2026 | 732.00 | 750.00 | 730.00 | 739.00 | 739.00 | 1.85% | 266,668 |
| Feb 9, 2026 | 698.00 | 739.00 | 688.00 | 725.60 | 725.60 | 7.81% | 841,850 |
| Feb 6, 2026 | 670.00 | 695.00 | 655.00 | 673.05 | 673.05 | -0.03% | 190,521 |
| Feb 5, 2026 | 698.50 | 703.95 | 665.55 | 673.25 | 673.25 | -3.61% | 210,041 |
| Feb 4, 2026 | 679.00 | 700.00 | 675.00 | 698.50 | 698.50 | 2.72% | 178,839 |
| Feb 3, 2026 | 680.00 | 692.00 | 666.00 | 680.00 | 680.00 | 5.14% | 257,410 |
| Feb 2, 2026 | 659.70 | 674.50 | 630.05 | 646.75 | 646.75 | -1.30% | 317,858 |
| Feb 1, 2026 | 645.00 | 675.00 | 629.00 | 655.25 | 655.25 | 2.65% | 309,712 |
| Jan 30, 2026 | 604.85 | 654.10 | 601.00 | 638.35 | 638.35 | 4.68% | 333,010 |
| Jan 29, 2026 | 624.00 | 628.00 | 600.00 | 609.80 | 609.80 | -1.37% | 198,957 |
| Jan 28, 2026 | 605.00 | 620.00 | 602.00 | 618.30 | 618.30 | 3.08% | 159,577 |
| Jan 27, 2026 | 603.00 | 614.00 | 589.80 | 599.80 | 599.80 | 0.28% | 217,303 |
| Jan 23, 2026 | 620.00 | 620.05 | 594.00 | 598.10 | 598.10 | -2.45% | 208,629 |
| Jan 22, 2026 | 633.10 | 635.95 | 608.50 | 613.15 | 613.15 | -1.22% | 233,810 |
| Jan 21, 2026 | 641.45 | 649.95 | 616.10 | 620.70 | 620.70 | -3.23% | 330,867 |
| Jan 20, 2026 | 698.70 | 701.60 | 632.70 | 641.45 | 641.45 | -7.49% | 457,424 |
| Jan 19, 2026 | 701.00 | 711.65 | 689.00 | 693.40 | 693.40 | -1.90% | 114,367 |
| Jan 16, 2026 | 716.20 | 720.00 | 704.00 | 706.80 | 706.80 | -2.03% | 148,522 |
| Jan 14, 2026 | 714.70 | 728.95 | 705.15 | 721.45 | 721.45 | 1.39% | 137,180 |
| Jan 13, 2026 | 699.65 | 713.00 | 699.65 | 711.55 | 711.55 | 2.21% | 110,059 |
| Jan 12, 2026 | 721.70 | 721.70 | 686.00 | 696.15 | 696.15 | -3.43% | 362,957 |
| Jan 9, 2026 | 730.40 | 743.60 | 717.90 | 720.85 | 720.85 | -1.31% | 128,888 |
| Jan 8, 2026 | 741.00 | 748.80 | 723.50 | 730.40 | 730.40 | -1.57% | 110,116 |
| Jan 7, 2026 | 728.50 | 744.95 | 725.05 | 742.05 | 742.05 | 1.61% | 130,780 |
| Jan 6, 2026 | 760.30 | 761.00 | 727.75 | 730.30 | 730.30 | -3.70% | 268,076 |
| Jan 5, 2026 | 769.90 | 770.00 | 755.00 | 758.35 | 758.35 | -1.53% | 192,151 |
| Jan 2, 2026 | 747.90 | 807.00 | 742.05 | 770.15 | 770.15 | 3.54% | 1,598,944 |
| Jan 1, 2026 | 730.70 | 747.00 | 722.95 | 743.85 | 743.85 | 2.24% | 212,940 |
| Dec 31, 2025 | 714.50 | 730.00 | 714.45 | 727.55 | 727.55 | 2.10% | 76,593 |
| Dec 30, 2025 | 722.75 | 724.90 | 705.35 | 712.60 | 712.60 | -1.56% | 166,196 |
| Dec 29, 2025 | 741.00 | 742.70 | 722.00 | 723.90 | 723.90 | -1.74% | 109,471 |
| Dec 26, 2025 | 731.00 | 741.50 | 727.55 | 736.75 | 736.75 | 1.13% | 134,395 |
| Dec 24, 2025 | 744.20 | 748.05 | 725.25 | 728.55 | 728.55 | -1.55% | 193,475 |
| Dec 23, 2025 | 739.95 | 753.55 | 736.55 | 740.00 | 740.00 | 0.18% | 158,510 |
| Dec 22, 2025 | 747.00 | 753.00 | 736.00 | 738.70 | 738.70 | 0.14% | 186,638 |
| Dec 19, 2025 | 735.00 | 740.00 | 727.45 | 737.70 | 737.70 | 0.58% | 124,028 |
| Dec 18, 2025 | 728.00 | 737.45 | 720.15 | 733.45 | 733.45 | 0.58% | 164,506 |
| Dec 17, 2025 | 748.25 | 750.50 | 725.00 | 729.25 | 729.25 | -2.55% | 174,882 |
| Dec 16, 2025 | 761.10 | 762.60 | 747.00 | 748.35 | 748.35 | -1.87% | 107,304 |
| Dec 15, 2025 | 784.00 | 784.25 | 760.30 | 762.60 | 762.60 | -1.63% | 103,072 |
| Dec 12, 2025 | 770.50 | 784.80 | 758.05 | 775.25 | 775.25 | 0.65% | 148,897 |
| Dec 11, 2025 | 750.50 | 777.00 | 745.60 | 770.25 | 770.25 | 3.01% | 196,382 |
| Dec 10, 2025 | 778.70 | 778.70 | 745.00 | 747.75 | 747.75 | -3.48% | 165,235 |
| Dec 9, 2025 | 756.00 | 777.85 | 743.10 | 774.70 | 774.70 | 2.26% | 100,406 |
| Dec 8, 2025 | 785.00 | 785.60 | 754.00 | 757.60 | 757.60 | -3.25% | 140,777 |
| Dec 5, 2025 | 778.00 | 787.90 | 767.15 | 783.05 | 783.05 | 0.76% | 118,691 |
| Dec 4, 2025 | 801.00 | 801.00 | 770.00 | 777.15 | 777.15 | -2.75% | 190,411 |
| Dec 3, 2025 | 814.00 | 814.55 | 796.00 | 799.15 | 799.15 | -1.64% | 129,751 |
| Dec 2, 2025 | 816.00 | 820.65 | 810.00 | 812.45 | 812.45 | -0.53% | 52,218 |
| Dec 1, 2025 | 813.00 | 824.50 | 808.80 | 816.80 | 816.80 | 0.35% | 108,031 |
| Nov 28, 2025 | 825.70 | 825.70 | 813.00 | 813.95 | 813.95 | -1.09% | 76,920 |
| Nov 27, 2025 | 829.70 | 834.05 | 820.00 | 822.95 | 822.95 | -0.77% | 56,215 |
| Nov 26, 2025 | 825.00 | 843.00 | 817.05 | 829.30 | 829.30 | 0.34% | 156,721 |
| Nov 25, 2025 | 812.00 | 829.40 | 801.60 | 826.45 | 826.45 | 2.09% | 233,628 |
| Nov 24, 2025 | 831.90 | 834.75 | 806.70 | 809.55 | 809.55 | -2.69% | 173,472 |
| Nov 21, 2025 | 830.00 | 841.35 | 821.10 | 831.90 | 831.90 | -0.47% | 170,841 |
| Nov 20, 2025 | 869.00 | 869.00 | 830.00 | 835.85 | 835.85 | -3.52% | 331,892 |
| Nov 19, 2025 | 829.00 | 874.90 | 829.00 | 866.35 | 866.35 | 6.68% | 2,443,871 |
| Nov 18, 2025 | 812.90 | 822.90 | 798.05 | 812.10 | 812.10 | -0.12% | 180,995 |
| Nov 17, 2025 | 829.70 | 829.70 | 807.00 | 813.10 | 813.10 | -1.56% | 205,470 |
| Nov 14, 2025 | 792.05 | 830.00 | 792.05 | 826.00 | 826.00 | 2.50% | 361,284 |
| Nov 13, 2025 | 813.00 | 822.00 | 801.00 | 805.85 | 805.85 | -0.81% | 153,864 |
| Nov 12, 2025 | 785.50 | 828.00 | 785.00 | 812.40 | 812.40 | 3.79% | 522,309 |
| Nov 11, 2025 | 787.90 | 788.00 | 780.00 | 782.75 | 782.75 | -0.74% | 148,213 |
| Nov 10, 2025 | 797.00 | 798.20 | 787.00 | 788.55 | 788.55 | -1.01% | 137,506 |
| Nov 7, 2025 | 798.00 | 803.90 | 787.25 | 796.60 | 796.60 | -0.92% | 185,173 |
| Nov 6, 2025 | 840.00 | 840.05 | 795.10 | 804.00 | 804.00 | 1.48% | 1,291,287 |
| Nov 4, 2025 | 803.90 | 804.05 | 785.10 | 792.30 | 792.30 | -1.34% | 185,590 |
| Nov 3, 2025 | 788.20 | 805.90 | 784.85 | 803.05 | 803.05 | 2.01% | 177,176 |
| Oct 31, 2025 | 798.00 | 804.00 | 784.80 | 787.20 | 787.20 | -1.19% | 226,449 |
| Oct 30, 2025 | 790.60 | 805.95 | 788.00 | 796.65 | 796.65 | -0.32% | 261,339 |
| Oct 29, 2025 | 807.00 | 818.00 | 789.00 | 799.20 | 799.20 | -0.62% | 228,033 |
| Oct 28, 2025 | 805.70 | 813.00 | 780.00 | 804.15 | 804.15 | 0.26% | 248,542 |
| Oct 27, 2025 | 832.40 | 834.65 | 798.35 | 802.05 | 802.05 | -2.55% | 379,351 |
| Oct 24, 2025 | 839.70 | 848.15 | 819.10 | 823.00 | 823.00 | -1.81% | 253,533 |
| Oct 23, 2025 | 865.00 | 868.85 | 819.90 | 838.15 | 838.15 | -2.19% | 298,198 |
| Oct 21, 2025 | 855.70 | 859.75 | 850.00 | 856.90 | 856.90 | 0.88% | 77,885 |
| Oct 20, 2025 | 837.30 | 856.90 | 828.60 | 849.40 | 849.40 | 1.86% | 209,343 |
| Oct 17, 2025 | 838.40 | 843.50 | 832.00 | 833.90 | 833.90 | -0.33% | 118,254 |
| Oct 16, 2025 | 841.00 | 845.00 | 832.95 | 836.70 | 836.70 | 0.33% | 111,027 |
| Oct 15, 2025 | 833.00 | 840.45 | 831.65 | 833.95 | 833.95 | 0.33% | 138,518 |
| Oct 14, 2025 | 850.70 | 864.70 | 828.05 | 831.20 | 831.20 | -2.10% | 267,178 |