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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 17, 2026	266	269.58	269.58	272.88	260	74,612
February 16, 2026	242	266.93	266.93	269	228.14	254,798
February 13, 2026	246.5	242.07	242.07	247.59	239.23	21,293
February 12, 2026	254.3	247.51	247.51	261	245	31,709
February 11, 2026	244	255.57	255.57	262	237.61	50,618
February 10, 2026	249.55	244.25	244.25	256.2	243.05	21,856
February 09, 2026	259.01	252.95	252.95	266.99	248.15	46,857
February 06, 2026	253.89	259.56	259.56	262.5	247.51	121,407
February 05, 2026	240.15	255.16	255.16	257.4	237	187,608
February 04, 2026	221.05	240.48	240.48	245.8	216.03	138,697
February 03, 2026	204.8	222.17	222.17	226	204	231,030
February 02, 2026	190	199.77	199.77	200.9	190	43,677
February 01, 2026	198.11	198.17	198.17	199.86	191.49	25,992
January 30, 2026	198.4	199.13	199.13	199.75	188.43	30,981
January 29, 2026	200.65	202.1	202.1	206	199.36	18,489
January 28, 2026	204.99	203.62	203.62	205.5	200.21	17,404
January 27, 2026	206.2	201	201	212.48	198.48	25,783
January 23, 2026	225.4	210.44	210.44	230.87	207.1	73,838
January 22, 2026	199.4	225.4	225.4	228	199.4	139,134
January 21, 2026	181	204.78	204.78	210	181	182,992
January 20, 2026	193.03	182.58	182.58	194.71	180	34,260
January 19, 2026	199.09	194.54	194.54	204	193.05	18,160
January 16, 2026	200.07	199.09	199.09	204.1	198	22,289
January 14, 2026	201	201.07	201.07	206.58	200.11	15,909
January 13, 2026	203.51	204.58	204.58	207.2	200.9	14,709
January 12, 2026	207.5	203.51	203.51	210.5	199	34,814
January 09, 2026	207.2	207.03	207.03	213	205.25	23,175
January 08, 2026	216.5	212.43	212.43	221.35	210.27	24,690
January 07, 2026	219.5	218.87	218.87	222.87	217.21	11,408
January 06, 2026	220.11	221.03	221.03	223.55	219.9	17,910
January 05, 2026	228.65	223.58	223.58	232.78	222.05	30,498
January 02, 2026	223.3	228.65	228.65	230	223.3	13,588
January 01, 2026	229.03	226.07	226.07	230	224.37	13,753
December 31, 2025	224	227.23	227.23	227.99	222.42	11,280
December 30, 2025	229.34	222.02	222.02	229.34	221.05	9,374
December 29, 2025	220.13	229.34	229.34	237.5	219.2	29,574
December 26, 2025	221.95	221.7	221.7	225.94	220.5	8,799
December 24, 2025	221	221.95	221.95	224.78	221	5,388
December 23, 2025	220.5	223.93	223.93	225.99	220.5	7,282
December 22, 2025	217.86	222.29	222.29	226.99	217.86	18,283
December 19, 2025	220.1	219.86	219.86	221	217	10,748
December 18, 2025	222.5	217.95	217.95	222.5	215	19,497
December 17, 2025	225.86	220.3	220.3	225.86	219.1	13,222
December 16, 2025	221	223.88	223.88	225.93	220.9	10,799
December 15, 2025	218.68	221.2	221.2	222.29	218.68	16,536
December 12, 2025	225.98	220.58	220.58	226.45	218.11	31,027
December 11, 2025	229.5	224.69	224.69	230.01	222.94	11,856
December 10, 2025	233	227.59	227.59	238	226	21,741
December 09, 2025	220	230.19	230.19	233	215.76	21,969
December 08, 2025	236.9	220.05	220.05	236.9	217	24,706
December 05, 2025	234.14	233.38	233.38	234.36	232.02	6,093
December 04, 2025	235.73	234.14	234.14	237.71	234	6,404
December 03, 2025	235.79	237.43	237.43	243.46	231.6	32,735
December 02, 2025	230.55	235.79	235.79	238	230.55	14,296
December 01, 2025	234.75	233.43	233.43	238	231.05	17,775
November 28, 2025	238.01	234.77	234.77	238.01	233.3	42,282
November 27, 2025	238.35	238.57	238.57	241.46	236	11,629
November 26, 2025	236.94	237.66	237.66	243.68	234.91	32,153
November 25, 2025	230.5	237.19	237.19	238.99	230.3	34,592
November 24, 2025	239.4	231.14	231.14	239.4	229.66	34,736

Kabra Extrusiontechnik Limited (KABRAEXTRU.NS) NSE