Home > Share Market > Stocks > Kabra Extrusion Technik > KABRAEXTRU Share Price History

Kabra Extrusion Technik - KABRAEXTRU Share Price History

Kabra Extrusion Technik

CMP as on 18-May-22 15:59

342.50

Open

₹ 357.95

Turnover (lac)

₹ 295

Prev. Close

₹ 352.05

Day's Vol (shares)

₹ 86,007

Day's Range (₹)

₹ 340.15
₹ 364.90

Kabra Extrusion Technik Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
18-May-2022 358 365 340 343 4,395 30.30 44,029 24.80 -15
17-May-2022 324 352 318 352 4,856 48.60 66,468 34 28.40
16-May-2022 323 325 315 320 2,825 21.60 36,757 10.10 -2.40
13-May-2022 345 359 319 325 3,924 25 49,768 40.10 -20
12-May-2022 355 355 340 341 1,670 11 20,485 15 -14
11-May-2022 377 382 338 357 3,643 32.80 60,530 44.70 -20
10-May-2022 403 405 363 372 2,783 33.20 60,359 42.20 -31
09-May-2022 387 399 373 392 2,088 14.30 19,132 26.40 5.05
06-May-2022 371 399 371 390 3,304 34.70 54,554 27.70 19
05-May-2022 410 414 380 383 3,834 35.60 51,780 34.40 -27
04-May-2022 416 423 392 395 2,302 17.70 32,279 31.30 -21
02-May-2022 409 424 408 419 1,310 13.10 19,887 15.90 10.50
29-Apr-2022 436 442 414 420 1,868 21.20 33,497 27.50 -16
28-Apr-2022 444 444 423 431 2,096 25.70 34,624 21 -13
27-Apr-2022 424 454 415 441 3,340 49.70 54,266 38.40 16.90
26-Apr-2022 423 437 422 426 1,929 21.50 26,840 15.20 3.10
25-Apr-2022 430 430 414 417 2,516 19.50 30,447 15.60 -13
22-Apr-2022 449 456 425 432 3,789 30.30 45,764 31.90 -17
21-Apr-2022 444 460 439 451 2,627 22.20 25,373 21.30 6.75
20-Apr-2022 467 469 433 439 4,876 44.60 60,521 35.90 -28
19-Apr-2022 475 479 447 461 1,265 13.60 18,996 32.40 -14

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity