Krn Heat Exchanger and Refrigeration Limited KRN
NSE · India · Producer Manufacturing
INR 1,417.40-19.10 (-1.33%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,436.50 | -0.46% | INR 1,456.00 | INR 1,481.00 | INR 1,424.00 | 184.95K |
| 2026-09-29 | INR 1,443.10 | +4.01% | INR 1,409.00 | INR 1,455.00 | INR 1,362.10 | 385.83K |
| 2026-09-28 | INR 1,387.40 | +0.41% | INR 1,381.80 | INR 1,424.90 | INR 1,381.80 | 106.03K |
| 2026-09-25 | INR 1,381.80 | -1.41% | INR 1,401.10 | INR 1,433.40 | INR 1,373.80 |
| 180.04K |
| 2026-09-24 | INR 1,401.60 | -0.78% | INR 1,411.80 | INR 1,424.90 | INR 1,394.20 | 107.81K |
| 2026-09-23 | INR 1,412.60 | -0.53% | INR 1,440.00 | INR 1,458.00 | INR 1,407.00 | 159.65K |
| 2026-09-22 | INR 1,420.10 | +0.25% | INR 1,437.00 | INR 1,448.00 | INR 1,406.10 | 159.71K |
| 2026-09-21 | INR 1,416.50 | -2.05% | INR 1,466.30 | INR 1,466.30 | INR 1,407.20 | 145.43K |
| 2026-09-18 | INR 1,446.20 | +3.83% | INR 1,434.00 | INR 1,455.00 | INR 1,404.80 | 245.62K |
| 2026-09-17 | INR 1,392.80 | -3.16% | INR 1,430.00 | INR 1,453.00 | INR 1,371.80 | 676.29K |
| 2026-09-16 | INR 1,438.30 | -5.00% | INR 1,491.80 | INR 1,506.40 | INR 1,438.30 | 278.54K |
| 2026-09-15 | INR 1,514.00 | -4.99% | INR 1,593.60 | INR 1,601.10 | INR 1,514.00 | 232.76K |
| 2026-09-14 | INR 1,593.60 | 0.00% | INR 1,593.60 | INR 1,593.60 | INR 1,593.60 | 0 |
| 2026-09-11 | INR 1,593.60 | +0.57% | INR 1,560.00 | INR 1,610.70 | INR 1,531.50 | 188.50K |
| 2026-09-10 | INR 1,584.60 | -0.80% | INR 1,597.30 | INR 1,624.10 | INR 1,579.40 | 88.04K |
| 2026-09-09 | INR 1,597.30 | -3.79% | INR 1,668.60 | INR 1,687.00 | INR 1,586.00 | 186.81K |
| 2026-09-08 | INR 1,660.20 | +2.14% | INR 1,639.90 | INR 1,669.50 | INR 1,591.00 | 211.55K |
| 2026-09-07 | INR 1,625.40 | +2.96% | INR 1,578.00 | INR 1,653.90 | INR 1,574.90 | 329.62K |
| 2026-09-04 | INR 1,578.70 | +4.83% | INR 1,540.90 | INR 1,581.10 | INR 1,521.20 | 408.86K |
| 2026-09-03 | INR 1,505.90 | -1.88% | INR 1,559.00 | INR 1,566.60 | INR 1,483.50 | 200.96K |
| 2026-09-02 | INR 1,534.80 | +0.48% | INR 1,535.00 | INR 1,544.80 | INR 1,495.30 | 161.09K |
| 2026-09-01 | INR 1,527.40 | -1.65% | INR 1,574.80 | INR 1,589.00 | INR 1,495.00 | 262.42K |
| 2026-08-31 | INR 1,553.10 | -3.52% | INR 1,664.70 | INR 1,668.00 | INR 1,536.20 | 416.68K |
| 2026-08-28 | INR 1,609.70 | +4.84% | INR 1,542.00 | INR 1,612.10 | INR 1,539.90 | 314.77K |
| 2026-08-27 | INR 1,535.40 | +1.55% | INR 1,483.10 | INR 1,568.60 | INR 1,482.00 | 158.25K |
| 2026-08-26 | INR 1,511.90 | -0.85% | INR 1,535.00 | INR 1,548.80 | INR 1,492.70 | 91.12K |
| 2026-08-25 | INR 1,524.80 | +3.64% | INR 1,470.00 | INR 1,540.00 | INR 1,465.00 | 251.62K |
| 2026-08-24 | INR 1,471.20 | -0.74% | INR 1,485.00 | INR 1,509.80 | INR 1,461.10 | 82.42K |
| 2026-08-21 | INR 1,482.10 | -2.38% | INR 1,528.00 | INR 1,541.00 | INR 1,474.00 | 171.62K |
| 2026-08-20 | INR 1,518.30 | +1.14% | INR 1,544.00 | INR 1,546.00 | INR 1,511.00 | 128.05K |
| 2026-08-19 | INR 1,501.20 | -1.37% | INR 1,519.50 | INR 1,598.20 | INR 1,461.10 | 573.01K |
| 2026-08-18 | INR 1,522.10 | -1.14% | INR 1,517.70 | INR 1,560.00 | INR 1,475.00 | 425.45K |
| 2026-08-17 | INR 1,539.70 | +4.86% | INR 1,541.70 | INR 1,541.70 | INR 1,469.00 | 967.80K |
| 2026-08-14 | INR 1,468.30 | +5.00% | INR 1,468.30 | INR 1,468.30 | INR 1,468.30 | 407.59K |
| 2026-08-13 | INR 1,398.40 | +4.99% | INR 1,398.40 | INR 1,398.40 | INR 1,398.40 | 58.66K |
| 2026-08-12 | INR 1,331.90 | +3.43% | INR 1,295.00 | INR 1,345.00 | INR 1,294.00 | 341.24K |
| 2026-08-11 | INR 1,287.70 | +5.00% | INR 1,240.00 | INR 1,287.70 | INR 1,233.40 | 205.35K |
| 2026-08-10 | INR 1,226.40 | +1.49% | INR 1,217.00 | INR 1,242.00 | INR 1,200.00 | 58.67K |
| 2026-08-07 | INR 1,208.40 | -0.52% | INR 1,215.10 | INR 1,224.00 | INR 1,198.00 | 45.62K |
| 2026-08-06 | INR 1,214.70 | +0.08% | INR 1,201.10 | INR 1,222.00 | INR 1,201.10 | 43.49K |
| 2026-08-05 | INR 1,213.70 | +1.43% | INR 1,218.70 | INR 1,219.90 | INR 1,190.00 | 37.28K |
| 2026-08-04 | INR 1,196.60 | -1.28% | INR 1,195.00 | INR 1,230.00 | INR 1,191.10 | 51.23K |
| 2026-08-03 | INR 1,212.10 | +3.21% | INR 1,175.00 | INR 1,218.00 | INR 1,175.00 | 46.69K |
| 2026-07-31 | INR 1,174.40 | +1.54% | INR 1,156.60 | INR 1,190.50 | INR 1,150.00 | 78.97K |
| 2026-07-30 | INR 1,156.60 | -4.25% | INR 1,230.00 | INR 1,239.00 | INR 1,155.00 | 103.05K |
| 2026-07-29 | INR 1,208.00 | -1.52% | INR 1,248.90 | INR 1,248.90 | INR 1,200.00 | 60.94K |
| 2026-07-28 | INR 1,226.70 | -1.44% | INR 1,240.00 | INR 1,250.00 | INR 1,224.60 | 67.48K |
| 2026-07-27 | INR 1,244.60 | +0.87% | INR 1,255.00 | INR 1,265.00 | INR 1,231.50 | 49.48K |
| 2026-07-24 | INR 1,233.90 | +0.39% | INR 1,200.10 | INR 1,239.90 | INR 1,200.00 | 66.87K |
| 2026-07-23 | INR 1,229.10 | -0.71% | INR 1,243.00 | INR 1,243.00 | INR 1,210.00 | 46.23K |
| 2026-07-22 | INR 1,237.90 | -1.39% | INR 1,230.00 | INR 1,282.00 | INR 1,230.00 | 83.98K |
| 2026-07-21 | INR 1,255.40 | -1.10% | INR 1,271.80 | INR 1,271.80 | INR 1,241.00 | 33.64K |
| 2026-07-20 | INR 1,269.40 | +1.56% | INR 1,230.00 | INR 1,280.00 | INR 1,222.30 | 80.13K |
| 2026-07-17 | INR 1,249.90 | -3.15% | INR 1,301.90 | INR 1,310.00 | INR 1,226.10 | 95.78K |
| 2026-07-16 | INR 1,290.60 | +0.40% | INR 1,285.50 | INR 1,319.00 | INR 1,263.90 | 146.86K |
| 2026-07-15 | INR 1,285.50 | +5.00% | INR 1,239.00 | INR 1,285.50 | INR 1,221.60 | 195.89K |
| 2026-07-14 | INR 1,224.30 | -0.01% | INR 1,215.10 | INR 1,259.00 | INR 1,208.00 | 99.31K |
| 2026-07-13 | INR 1,224.40 | -0.53% | INR 1,210.00 | INR 1,232.00 | INR 1,206.00 | 64.36K |
| 2026-07-10 | INR 1,230.90 | +1.58% | INR 1,210.00 | INR 1,239.70 | INR 1,204.00 | 59.37K |
| 2026-07-09 | INR 1,211.80 | +0.56% | INR 1,181.00 | INR 1,248.00 | INR 1,181.00 | 56.90K |
| 2026-07-08 | INR 1,205.10 | -2.50% | INR 1,203.40 | INR 1,230.00 | INR 1,201.00 | 78.83K |
| 2026-07-07 | INR 1,236.00 | +0.45% | INR 1,230.50 | INR 1,247.00 | INR 1,191.10 | 91.16K |
| 2026-07-06 | INR 1,230.50 | +1.29% | INR 1,208.00 | INR 1,260.00 | INR 1,195.00 | 66.62K |
| 2026-07-03 | INR 1,214.80 | -0.47% | INR 1,220.50 | INR 1,240.10 | INR 1,210.90 | 50.66K |
| 2026-07-02 | INR 1,220.50 | -1.14% | INR 1,228.40 | INR 1,248.70 | INR 1,211.00 | 48.56K |
| 2026-07-01 | INR 1,234.60 | -1.44% | INR 1,255.00 | INR 1,271.80 | INR 1,230.00 | 109.03K |
| 2026-06-30 | INR 1,252.60 | +0.17% | INR 1,239.00 | INR 1,287.90 | INR 1,238.00 | 183.84K |
| 2026-06-29 | INR 1,250.50 | +5.00% | INR 1,172.00 | INR 1,250.50 | INR 1,156.00 | 224.70K |
| 2026-06-26 | INR 1,191.00 | 0.00% | INR 1,191.00 | INR 1,191.00 | INR 1,191.00 | 0 |
| 2026-06-25 | INR 1,191.00 | +1.17% | INR 1,178.50 | INR 1,220.00 | INR 1,146.10 | 100.00K |
| 2026-06-24 | INR 1,177.20 | -1.74% | INR 1,198.10 | INR 1,210.00 | INR 1,170.00 | 63.89K |
| 2026-06-23 | INR 1,198.10 | -2.12% | INR 1,230.10 | INR 1,238.90 | INR 1,181.10 | 79.94K |
| 2026-06-22 | INR 1,224.00 | -0.91% | INR 1,240.00 | INR 1,261.00 | INR 1,217.00 | 95.72K |
| 2026-06-19 | INR 1,235.20 | +1.30% | INR 1,215.00 | INR 1,249.00 | INR 1,210.00 | 85.09K |
| 2026-06-18 | INR 1,219.40 | -0.39% | INR 1,224.20 | INR 1,239.80 | INR 1,208.00 | 54.71K |
| 2026-06-17 | INR 1,224.20 | +0.48% | INR 1,228.30 | INR 1,249.90 | INR 1,210.00 | 69.98K |
| 2026-06-16 | INR 1,218.30 | -3.00% | INR 1,270.00 | INR 1,270.00 | INR 1,210.70 | 119.81K |
| 2026-06-15 | INR 1,256.00 | -0.41% | INR 1,305.00 | INR 1,305.00 | INR 1,251.00 | 177.74K |
| 2026-06-12 | INR 1,261.20 | +5.00% | INR 1,234.00 | INR 1,261.20 | INR 1,202.90 | 150.79K |
| 2026-06-11 | INR 1,201.20 | -4.34% | INR 1,220.00 | INR 1,250.50 | INR 1,193.00 | 167.26K |
| 2026-06-10 | INR 1,255.70 | +1.92% | INR 1,234.00 | INR 1,293.60 | INR 1,234.00 | 390.45K |
| 2026-06-09 | INR 1,232.00 | +4.99% | INR 1,180.00 | INR 1,232.00 | INR 1,136.00 | 116.23K |
| 2026-06-08 | INR 1,173.40 | -3.57% | INR 1,169.00 | INR 1,215.00 | INR 1,160.80 | 190.32K |
| 2026-06-05 | INR 1,216.80 | -0.07% | INR 1,278.00 | INR 1,278.50 | INR 1,201.00 | 264.46K |
| 2026-06-04 | INR 1,217.70 | +4.99% | INR 1,160.00 | INR 1,217.70 | INR 1,159.80 | 232.97K |
| 2026-06-03 | INR 1,159.80 | +5.00% | INR 1,159.80 | INR 1,159.80 | INR 1,130.00 | 186.04K |
| 2026-06-02 | INR 1,104.60 | +5.00% | INR 1,046.00 | INR 1,104.60 | INR 1,005.10 | 135.67K |
| 2026-06-01 | INR 1,052.00 | -4.99% | INR 1,107.30 | INR 1,131.10 | INR 1,052.00 | 204.83K |
| 2026-05-29 | INR 1,107.30 | -1.42% | INR 1,136.00 | INR 1,139.00 | INR 1,103.00 | 107.53K |
| 2026-05-28 | INR 1,123.30 | 0.00% | INR 1,123.30 | INR 1,123.30 | INR 1,123.30 | 0 |