Kabra ExtrusionTechnik Ltd. KABRAEXTRU
NSE · India · Producer Manufacturing
INR 765.30-40.25 (-5.00%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 765.30 | -5.00% | INR 810.00 | INR 823.25 | INR 765.30 | 120.37K |
| 2026-09-30 | INR 805.55 | -2.92% | INR 835.00 | INR 838.90 | INR 788.35 | 221.42K |
| 2026-09-29 | INR 829.80 | -3.86% | INR 831.10 | INR 841.90 | INR 820.00 | 317.85K |
| 2026-09-28 | INR 863.15 | +1.98% | INR 888.70 | INR 888.70 | INR 840.00 | 601.53K |
| 2026-09-25 | INR 846.40 | +5.00% | INR 846.40 | INR 846.40 | INR 807.00 | 454.58K |
| 2026-09-24 | INR 806.10 | +10.00% | INR 739.80 | INR 806.10 | INR 737.00 | 520.86K |
| 2026-09-23 | INR 732.85 | +10.00% | INR 693.95 | INR 732.85 | INR 678.55 | 402.75K |
| 2026-09-22 | INR 666.25 | -1.46% | INR 676.10 | INR 683.30 | INR 662.00 | 96.28K |
| 2026-09-21 | INR 676.10 | -0.81% | INR 674.25 | INR 691.80 | INR 655.20 | 165.82K |
| 2026-09-18 | INR 681.60 | +7.72% | INR 640.25 | INR 690.00 | INR 639.70 | 233.88K |
| 2026-09-17 | INR 632.75 | +0.74% | INR 628.05 | INR 648.00 | INR 623.55 | 162.22K |
| 2026-09-16 | INR 628.10 | -3.50% | INR 640.00 | INR 650.00 | INR 585.80 | 651.04K |
| 2026-09-15 | INR 650.85 | -10.00% | INR 741.90 | INR 741.90 | INR 650.85 | 313.14K |
| 2026-09-14 | INR 723.15 | 0.00% | INR 723.15 | INR 723.15 | INR 723.15 | 0 |
| 2026-09-11 | INR 723.15 | +2.20% | INR 710.00 | INR 733.00 | INR 690.60 | 479.79K |
| 2026-09-10 | INR 707.55 | +6.73% | INR 659.90 | INR 717.00 | INR 655.00 | 773.33K |
| 2026-09-09 | INR 662.95 | +0.99% | INR 656.45 | INR 678.95 | INR 636.15 | 233.28K |
| 2026-09-08 | INR 656.45 | +3.46% | INR 639.50 | INR 677.75 | INR 639.00 | 524.94K |
| 2026-09-07 | INR 634.50 | +9.56% | INR 587.00 | INR 642.00 | INR 587.00 | 759.43K |
| 2026-09-04 | INR 579.15 | +2.54% | INR 566.00 | INR 583.95 | INR 560.35 | 130.67K |
| 2026-09-03 | INR 564.80 | +0.87% | INR 570.00 | INR 591.75 | INR 561.00 | 185.60K |
| 2026-09-02 | INR 559.95 | -3.36% | INR 567.35 | INR 580.00 | INR 552.35 | 315.90K |
| 2026-09-01 | INR 579.40 | -3.48% | INR 603.30 | INR 605.35 | INR 572.00 | 192.75K |
| 2026-08-31 | INR 600.30 | -0.53% | INR 606.80 | INR 608.90 | INR 585.00 | 208.62K |
| 2026-08-28 | INR 603.50 | +2.36% | INR 590.00 | INR 612.15 | INR 578.30 | 278.18K |
| 2026-08-27 | INR 589.60 | -2.00% | INR 602.85 | INR 609.80 | INR 587.00 | 129.62K |
| 2026-08-26 | INR 601.65 | -1.23% | INR 613.00 | INR 613.00 | INR 599.00 | 146.74K |
| 2026-08-25 | INR 609.15 | -0.32% | INR 611.95 | INR 616.45 | INR 591.25 | 270.50K |
| 2026-08-24 | INR 611.10 | +7.93% | INR 567.00 | INR 625.15 | INR 567.00 | 1.09M |
| 2026-08-21 | INR 566.20 | +7.01% | INR 530.05 | INR 574.95 | INR 521.55 | 565.48K |
| 2026-08-20 | INR 529.10 | +5.65% | INR 506.10 | INR 541.00 | INR 506.10 | 491.12K |
| 2026-08-19 | INR 500.80 | -2.30% | INR 509.20 | INR 518.95 | INR 494.00 | 166.33K |
| 2026-08-18 | INR 512.60 | -1.52% | INR 522.95 | INR 522.95 | INR 504.25 | 124.01K |
| 2026-08-17 | INR 520.50 | +0.60% | INR 519.00 | INR 524.70 | INR 505.00 | 188.10K |
| 2026-08-14 | INR 517.40 | +6.83% | INR 486.20 | INR 521.40 | INR 486.20 | 485.58K |
| 2026-08-13 | INR 484.30 | -2.14% | INR 499.90 | INR 499.90 | INR 478.00 | 140.62K |
| 2026-08-12 | INR 494.90 | -2.71% | INR 505.00 | INR 516.85 | INR 488.80 | 170.67K |
| 2026-08-11 | INR 508.70 | -0.40% | INR 503.75 | INR 523.80 | INR 492.05 | 431.89K |
| 2026-08-10 | INR 510.75 | +13.85% | INR 445.00 | INR 519.00 | INR 433.35 | 2.09M |
| 2026-08-07 | INR 448.60 | -6.07% | INR 472.00 | INR 482.80 | INR 439.50 | 810.72K |
| 2026-08-06 | INR 477.60 | +5.11% | INR 457.00 | INR 485.45 | INR 452.85 | 1.10M |
| 2026-08-05 | INR 454.40 | +10.17% | INR 415.00 | INR 460.50 | INR 415.00 | 1.02M |
| 2026-08-04 | INR 412.45 | -1.47% | INR 419.05 | INR 424.00 | INR 410.00 | 118.80K |
| 2026-08-03 | INR 418.60 | +5.99% | INR 401.00 | INR 447.95 | INR 395.00 | 873.68K |
| 2026-07-31 | INR 394.95 | +8.15% | INR 358.00 | INR 402.80 | INR 357.50 | 370.35K |
| 2026-07-30 | INR 365.20 | -6.39% | INR 390.15 | INR 390.15 | INR 350.05 | 330.76K |
| 2026-07-29 | INR 390.15 | -2.29% | INR 399.20 | INR 399.20 | INR 384.05 | 97.83K |
| 2026-07-28 | INR 399.30 | -1.36% | INR 405.20 | INR 405.20 | INR 390.00 | 132.66K |
| 2026-07-27 | INR 404.80 | +7.43% | INR 392.00 | INR 408.00 | INR 377.25 | 577.41K |
| 2026-07-24 | INR 376.80 | +7.34% | INR 353.00 | INR 382.60 | INR 345.65 | 315.34K |
| 2026-07-23 | INR 351.05 | +2.95% | INR 345.00 | INR 355.50 | INR 338.20 | 75.15K |
| 2026-07-22 | INR 341.00 | -5.09% | INR 356.85 | INR 358.15 | INR 339.00 | 104.28K |
| 2026-07-21 | INR 359.30 | +2.18% | INR 355.45 | INR 363.80 | INR 348.15 | 166.12K |
| 2026-07-20 | INR 351.65 | +6.34% | INR 332.00 | INR 355.00 | INR 327.10 | 355.85K |
| 2026-07-17 | INR 330.70 | +0.14% | INR 334.25 | INR 343.65 | INR 321.80 | 194.55K |
| 2026-07-16 | INR 330.25 | +1.91% | INR 324.00 | INR 332.85 | INR 317.30 | 91.04K |
| 2026-07-15 | INR 324.05 | +1.98% | INR 319.70 | INR 330.00 | INR 315.95 | 135.01K |
| 2026-07-14 | INR 317.75 | +0.67% | INR 315.10 | INR 340.00 | INR 306.00 | 500.08K |
| 2026-07-13 | INR 315.65 | +7.24% | INR 292.70 | INR 326.80 | INR 285.00 | 555.36K |
| 2026-07-10 | INR 294.35 | -0.44% | INR 295.65 | INR 299.50 | INR 290.35 | 39.90K |
| 2026-07-09 | INR 295.65 | +5.42% | INR 281.00 | INR 300.00 | INR 281.00 | 109.33K |
| 2026-07-08 | INR 280.45 | -4.27% | INR 290.00 | INR 295.70 | INR 277.00 | 104.71K |
| 2026-07-07 | INR 292.95 | -0.66% | INR 297.00 | INR 301.95 | INR 290.00 | 65.26K |
| 2026-07-06 | INR 294.90 | +8.04% | INR 273.00 | INR 304.85 | INR 273.00 | 618.05K |
| 2026-07-03 | INR 272.95 | -1.98% | INR 277.00 | INR 282.05 | INR 272.00 | 47.68K |
| 2026-07-02 | INR 278.45 | +5.08% | INR 268.00 | INR 289.90 | INR 265.20 | 517.93K |
| 2026-07-01 | INR 265.00 | -1.71% | INR 270.10 | INR 275.00 | INR 264.00 | 83.27K |
| 2026-06-30 | INR 269.61 | +3.78% | INR 264.09 | INR 272.00 | INR 260.50 | 151.16K |
| 2026-06-29 | INR 259.80 | +6.03% | INR 245.02 | INR 267.00 | INR 245.02 | 213.07K |
| 2026-06-26 | INR 245.02 | 0.00% | INR 245.02 | INR 245.02 | INR 245.02 | 0 |
| 2026-06-25 | INR 245.02 | +2.18% | INR 240.02 | INR 256.32 | INR 240.02 | 87.83K |
| 2026-06-24 | INR 239.79 | -0.30% | INR 238.06 | INR 242.49 | INR 237.00 | 100.26K |
| 2026-06-23 | INR 240.52 | -0.40% | INR 241.48 | INR 252.00 | INR 237.60 | 114.58K |
| 2026-06-22 | INR 241.48 | +1.57% | INR 238.26 | INR 244.00 | INR 237.51 | 14.56K |
| 2026-06-19 | INR 237.74 | -0.05% | INR 239.24 | INR 240.00 | INR 234.00 | 12.35K |
| 2026-06-18 | INR 237.87 | -2.50% | INR 241.00 | INR 245.98 | INR 232.35 | 13.70K |
| 2026-06-17 | INR 243.98 | +1.77% | INR 240.80 | INR 249.98 | INR 239.68 | 14.57K |
| 2026-06-16 | INR 239.74 | -0.24% | INR 239.00 | INR 240.31 | INR 233.99 | 9.06K |
| 2026-06-15 | INR 240.31 | +1.29% | INR 239.20 | INR 244.00 | INR 235.47 | 12.12K |
| 2026-06-12 | INR 237.26 | +4.10% | INR 229.80 | INR 238.35 | INR 229.80 | 14.92K |
| 2026-06-11 | INR 227.91 | -2.75% | INR 230.30 | INR 236.14 | INR 225.23 | 27.71K |
| 2026-06-10 | INR 234.36 | -1.42% | INR 236.00 | INR 238.89 | INR 233.00 | 13.14K |
| 2026-06-09 | INR 237.73 | +0.03% | INR 244.00 | INR 244.00 | INR 235.03 | 16.01K |
| 2026-06-08 | INR 237.65 | +0.93% | INR 230.50 | INR 238.49 | INR 230.50 | 8.67K |
| 2026-06-05 | INR 235.45 | -2.44% | INR 240.62 | INR 244.76 | INR 234.00 | 24.72K |
| 2026-06-04 | INR 241.34 | +2.18% | INR 230.00 | INR 248.90 | INR 230.00 | 31.49K |
| 2026-06-03 | INR 236.20 | +2.48% | INR 231.63 | INR 244.38 | INR 228.50 | 38.41K |
| 2026-06-02 | INR 230.48 | +2.71% | INR 224.30 | INR 230.99 | INR 218.01 | 25.18K |
| 2026-06-01 | INR 224.40 | +4.05% | INR 214.11 | INR 225.95 | INR 214.11 | 15.78K |
| 2026-05-29 | INR 215.66 | -5.40% | INR 222.01 | INR 224.13 | INR 212.72 | 55.62K |