Kabra Extrusiontechnik Limited (KABRAEXTRU.NS) NSE

208.95

-1.8(-0.85%)

Updated at March 20 03:30PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 19, 2026	221.7	210.75	210.75	221.7	209.05	23,676
March 18, 2026	217.5	220.7	220.7	226.75	217.5	54,991
March 17, 2026	225.05	223.3	223.3	230	220.55	53,104
March 16, 2026	224.95	225.05	225.05	226.9	222.05	54,384
March 13, 2026	227.15	224.95	224.95	232.5	221.9	30,590
March 12, 2026	238	230.6	230.6	238	228.05	54,655
March 11, 2026	238.2	238.1	238.1	251.4	232.15	54,597
March 10, 2026	238.6	238.2	238.2	245	237.2	19,392
March 09, 2026	244	235.85	235.85	244	233	27,857
March 06, 2026	247.25	247.85	247.85	256.8	245.2	31,034
March 05, 2026	243.15	251	251	254.4	240.5	31,069
March 02, 2026	254.8	246.25	246.25	254.8	241	40,155
February 27, 2026	273	256.1	256.1	273	252.5	114,299
February 26, 2026	260.79	251.07	251.07	262.93	250	33,581
February 25, 2026	269	258.9	258.9	269	256	18,724
February 24, 2026	266.55	266.63	266.63	270.4	255.34	56,428
February 23, 2026	252.6	266.55	266.55	284.5	245.15	336,864
February 20, 2026	253	250.41	0	257.5	248.19	17,427
February 19, 2026	262.66	255.37	0	265.19	252	21,252
February 18, 2026	267.3	261.88	0	270.5	255.85	47,600
February 17, 2026	266	269.58	0	272.88	260	74,612
February 16, 2026	242	266.93	0	269	228.14	254,798
February 13, 2026	246.5	242.07	0	247.59	239.23	21,293
February 12, 2026	254.3	247.51	0	261	245	31,709
February 11, 2026	244	255.57	0	262	237.61	50,618
February 10, 2026	249.55	244.25	0	256.2	243.05	21,856
February 09, 2026	259.01	252.95	0	266.99	248.15	46,857
February 06, 2026	253.89	259.56	0	262.5	247.51	121,407
February 05, 2026	240.15	255.16	0	257.4	237	187,608
February 04, 2026	221.05	240.48	0	245.8	216.03	138,697
February 03, 2026	204.8	222.17	0	226	204	231,030
February 02, 2026	190	199.77	0	200.9	190	43,677
February 01, 2026	198.11	198.17	0	199.86	191.49	25,992
January 30, 2026	198.4	199.13	0	199.75	188.43	30,981
January 29, 2026	200.65	202.1	0	206	199.36	18,489
January 28, 2026	204.99	203.62	0	205.5	200.21	17,404
January 27, 2026	206.2	201	0	212.48	198.48	25,783
January 23, 2026	225.4	210.44	0	230.87	207.1	73,838
January 22, 2026	199.4	225.4	0	228	199.4	139,134
January 21, 2026	181	204.78	0	210	181	182,992
January 20, 2026	193.03	182.58	0	194.71	180	34,260
January 19, 2026	199.09	194.54	0	204	193.05	18,160
January 16, 2026	200.07	199.09	0	204.1	198	22,346
January 14, 2026	201	201.07	0	206.58	200.11	15,909
January 13, 2026	203.51	204.58	0	207.2	200.9	14,711
January 12, 2026	207.5	203.51	0	210.5	199	34,814
January 09, 2026	207.2	207.03	0	213	205.25	23,175
January 08, 2026	216.5	212.43	0	221.35	210.27	24,690
January 07, 2026	219.5	218.48	0	222.87	217.21	13,831
January 06, 2026	220.11	221.03	0	223.55	219.9	17,910
January 05, 2026	228.65	223.58	0	232.78	222.05	30,498
January 02, 2026	223.3	228.65	0	230	223.3	13,588
January 01, 2026	229.03	226.07	0	230	224.37	13,753
December 31, 2025	224	227.23	0	227.99	222.42	11,280
December 30, 2025	229.34	222.02	0	229.34	221.05	9,374
December 29, 2025	220.13	229.34	0	237.5	219.2	29,574
December 26, 2025	221.95	221.7	0	225.94	220.5	8,799
December 24, 2025	221	221.95	0	224.78	221	5,388
December 23, 2025	220.5	223.93	0	225.99	220.5	7,282
December 22, 2025	217.86	222.29	0	226.99	217.86	18,283