Kabra Extrusion Technik - KABRAEXTRU Share Price History

Kabra Extrusion Technik

CMP as on 18-May-22 15:59

342.50

-9.55 -2.71%

Open

₹ 357.95

Turnover (lac)

₹ 295

Prev. Close

₹ 352.05

Day's Vol (shares)

₹ 86,007

Day's Range (₹)

₹ 340.15

₹ 364.90

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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