Kabra Extrusiontechnik Limited - KABRAEXTRU.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	262	254.85	254.85	263	253.55	36,481
October 01, 2025	261.35	257.15	257.15	262.65	255	36,881
September 30, 2025	266	258.85	258.85	266	250.75	10,723
September 29, 2025	263.85	260.75	260.75	265.45	258.8	13,330
September 26, 2025	265.1	261.75	261.75	268.7	260.15	15,485
September 25, 2025	275.3	263.75	263.75	275.3	262	30,542
September 24, 2025	278.15	272.85	272.85	280	270.6	11,981
September 23, 2025	276.85	277.6	277.6	285	275.7	30,076
September 22, 2025	271.7	275.5	275.5	278.5	269.25	20,660
September 19, 2025	274.1	269.9	269.9	281	265	177,731
September 18, 2025	287.9	278.85	278.85	289	275	20,280
September 17, 2025	283.9	278.5	278.5	285	278	15,570
September 16, 2025	283.7	280.65	280.65	285.5	279	10,969
September 15, 2025	286	279.35	279.35	287.2	276	13,519
September 12, 2025	288.45	282.3	282.3	289.45	281.05	17,353
September 11, 2025	288.15	287.05	287.05	289.7	284.85	17,019
September 10, 2025	285.45	286.75	286.75	289.3	285.45	22,342
September 09, 2025	280.2	284.05	284.05	294	280.2	33,220
September 08, 2025	274.1	279	279	281.2	273.15	19,849
September 05, 2025	275.4	273.05	273.05	278.95	271.3	14,653
September 04, 2025	277	274.3	274.3	283.2	272.6	28,441
September 03, 2025	280	274.05	274.05	280.85	271.9	29,789
September 02, 2025	287.8	277.3	277.3	293.8	275.2	41,650
September 01, 2025	288.9	287.8	287.8	294	285	24,319
August 29, 2025	287.2	288.9	288.9	291.65	282.95	44,609
August 28, 2025	287.2	286.85	286.85	298.8	277	164,659
August 26, 2025	269.95	287.2	287.2	295	263.95	614,311
August 25, 2025	250	268.55	268.55	271.05	247.6	115,301
August 22, 2025	253.7	247.6	247.6	253.7	246	20,014
August 21, 2025	252.6	253.45	253.45	256.75	251.55	14,720
August 20, 2025	253.25	252.1	252.1	257.5	251.4	16,235
August 19, 2025	249.8	254.5	254.5	256.9	245.5	42,372
August 18, 2025	253	247.25	247.25	253.55	245.15	41,763
August 14, 2025	257.9	252.7	252.7	260.75	248.75	17,685
August 13, 2025	250	255.35	255.35	259.4	249.6	12,593
August 12, 2025	251.05	249.75	249.75	252.6	246.6	17,991
August 11, 2025	253	250.85	250.85	253.4	246.3	22,856
August 08, 2025	264.5	253.7	253.7	264.5	251.55	19,833
August 07, 2025	255.1	262.35	262.35	263.9	254.05	18,231
August 06, 2025	262.3	257.35	257.35	263.35	253.5	21,600
August 05, 2025	257	260.85	260.85	266.55	257	44,873
August 04, 2025	277.3	261.05	261.05	277.3	259	169,691
August 01, 2025	288.5	290.45	290.45	302.75	285	65,450
July 31, 2025	287.4	286.2	286.2	289.5	277.4	12,571
July 30, 2025	280.9	287.8	287.8	290.15	280.9	15,815
July 29, 2025	281.55	279.8	279.8	284.35	274.55	46,789
July 28, 2025	290.8	282.4	282.4	293	281	24,137
July 25, 2025	298.1	290.8	290.8	301.5	290	27,939
July 24, 2025	299.45	301.1	301.1	308.9	298.35	23,431
July 23, 2025	304.85	299.45	299.45	306.4	296.55	32,333
July 22, 2025	303.9	304.3	304.3	307.5	302.6	22,134
July 21, 2025	309.75	303.9	303.9	313.05	302	28,248
July 18, 2025	304.05	309.75	309.75	313.95	303.45	55,819
July 17, 2025	310.6	303.85	303.85	312.85	301.25	52,365
July 16, 2025	310	311.7	311.7	313.95	307	33,969
July 15, 2025	308	310.4	310.4	323	305.95	115,240
July 14, 2025	328.1	305.65	305.65	329.9	301.1	166,377
July 11, 2025	311.35	323.7	323.7	325	311.35	59,317
July 10, 2025	311.95	318.15	318.15	319.7	311.95	43,227
July 09, 2025	308	309.25	309.25	317.8	303.6	73,934

Kabra Extrusiontechnik Limited (KABRAEXTRU.NS) NSE