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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	291.85	290.4	290.4	294.8	285.75	12,580
June 27, 2025	295	291.85	291.85	300.8	291.1	37,893
June 26, 2025	287	293.5	293.5	299.65	284.05	55,028
June 25, 2025	277.6	285.4	285.4	286	274	22,587
June 24, 2025	274	277.6	277.6	279.9	272	13,193
June 23, 2025	275	271	271	279.7	263.25	10,646
June 20, 2025	269.9	276.2	276.2	277.3	268.9	8,289
June 19, 2025	274.8	270.2	270.2	278.9	268	11,532
June 18, 2025	281.1	274.15	274.15	281.1	273.05	12,529
June 17, 2025	279	277.75	277.75	283.5	276.75	9,611
June 16, 2025	280.2	281.55	281.55	287	280.2	5,850
June 13, 2025	285.5	280.4	280.4	285.5	277.1	15,426
June 12, 2025	292.95	286.25	286.25	294.9	285.2	23,743
June 11, 2025	294.45	292.95	292.95	296.75	289	54,733
June 10, 2025	282.05	290.45	290.45	292.9	280	44,641
June 09, 2025	286.95	282.05	282.05	286.95	280.65	18,601
June 06, 2025	280	284.2	284.2	288	275.1	35,128
June 05, 2025	270.1	280.1	280.1	283.1	265.05	41,736
June 04, 2025	272.25	271.6	271.6	275	270	15,321
June 03, 2025	269.2	271.15	271.15	272.9	267.3	14,680
June 02, 2025	269.3	267.35	267.35	269.75	263.5	15,486
May 30, 2025	272	266.05	266.05	274	264.15	24,660
May 29, 2025	266.2	269.7	269.7	271.5	262.05	40,616
May 28, 2025	261.55	266.2	266.2	266.75	261.55	23,640
May 27, 2025	264.95	261.55	261.55	269	255	19,836
May 26, 2025	267.5	262.6	262.6	267.5	258.3	29,967
May 23, 2025	266.85	263	263	269	260	23,822
May 22, 2025	276.75	261.85	261.85	276.75	258.25	43,711
May 21, 2025	274.65	271	271	278.5	270.25	17,082
May 20, 2025	281	276	276	284	275	27,724
May 19, 2025	279.15	281	281	285	270.5	34,387
May 16, 2025	282	279.35	279.35	288.1	278	34,124
May 15, 2025	284.7	282	282	285.2	275	11,749
May 14, 2025	277	282.45	282.45	284	277	24,988
May 13, 2025	261.8	271.55	271.55	271.55	261.8	13,748
May 12, 2025	251	258.65	258.65	258.65	251	10,902
May 09, 2025	245.25	246.35	246.35	254.95	242.6	29,173
May 08, 2025	260.5	255.35	255.35	267.3	251.7	19,841
May 07, 2025	253.1	255.1	255.1	260	245	11,749
May 06, 2025	264.95	253.85	253.85	267.8	250.55	15,866
May 05, 2025	260.55	262.15	262.15	266.45	259	20,459
May 02, 2025	265.25	260.95	260.95	270.95	260.4	23,711
April 30, 2025	275.2	268.75	268.75	275.2	268	15,346
April 29, 2025	282.75	276.65	276.65	285.95	273.25	13,649
April 28, 2025	284.5	281.35	281.35	287.95	279	16,318
April 25, 2025	291.75	286.1	286.1	297.45	278	29,259
April 24, 2025	289.95	291.75	291.75	297	287	35,594
April 23, 2025	298	285.65	285.65	298.7	281.2	44,753
April 22, 2025	282.2	290	290	290	282.2	49,074
April 21, 2025	267.9	276.2	276.2	276.2	257.55	32,456
April 17, 2025	261.15	263.05	263.05	274.2	259	64,897
April 16, 2025	261.3	261.15	261.15	266.7	257.05	38,155
April 15, 2025	258	261.3	261.3	265.2	256	45,537
April 11, 2025	259.8	253.75	253.75	259.8	248	30,155
April 09, 2025	260.3	253.8	253.8	263.7	251.8	59,249
April 08, 2025	270.75	263.7	263.7	276.65	262.1	90,256
April 07, 2025	246	263.9	263.9	271.9	245.4	103,153
April 04, 2025	287	301.9	301.9	303.95	287	271,316
April 03, 2025	287	301.9	301.9	303.95	287	271,316
April 02, 2025	292.85	291.75	291.75	297.55	281.05	140,892

Kabra Extrusiontechnik Limited (KABRAEXTRU.NS) NSE