Kabra Extrusion Technik Ltd (Kabra Extrusion) Corporate Action

Kabra Extrusion Technik Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
22-Aug-2023	447.8	453.5	440	442.85	8878	44118141	43028	13.50	-4.95
23-Aug-2023	443	445.2	435	436.65	4598	32765648.6	44139	10.20	-6.35
24-Aug-2023	435.95	444	430	432.75	7376	40996642.35	47256	14.00	-3.20
25-Aug-2023	435	444.85	434.1	435.35	4855	29600840.2	31304	10.75	0.35
28-Aug-2023	437.8	442.15	434.05	436.9	6354	21640806.5	14982	8.10	-0.90
29-Aug-2023	440	441.95	434.05	438.8	2785	14373711.6	16993	7.90	-1.20
30-Aug-2023	444.8	449.7	439.3	446.4	5416	36332670.95	38275	10.40	1.60
31-Aug-2023	449.7	453	441.4	442.75	3432	22067210.3	25519	11.60	-6.95
01-Sep-2023	445.4	445.4	438	440.05	3416	23982018.45	32106	7.40	-5.35
04-Sep-2023	443	449.8	440	445.15	3751	26030098.05	25890	9.80	2.15
05-Sep-2023	443	456.15	442.55	446.25	5951	36816688.95	36868	13.60	3.25
06-Sep-2023	446.25	467.9	445.1	465.6	10050	157568862.9	134075	22.80	19.35
07-Sep-2023	471	505	470.1	499.2	30133	439260895.45	319470	34.90	28.20
08-Sep-2023	504	513.8	500	502.8	18836	186348375.55	179259	13.80	-1.20
11-Sep-2023	505	509.9	481.85	488.8	9813	88512272.9	83282	28.05	-16.20
12-Sep-2023	492	493	460	464.45	9892	71906985.2	79616	33.00	-27.55
13-Sep-2023	467.45	478.95	460	469.75	5867	32357547.15	31709	18.95	2.30
14-Sep-2023	472.8	477.4	467.05	469.05	3069	20808480.05	22334	10.35	-3.75
15-Sep-2023	470.85	477.55	461.5	464.75	5115	37682296.05	42666	16.05	-6.10
18-Sep-2023	466.25	471.9	450	456.65	4466	23414652.2	24521	21.90	-9.60
20-Sep-2023	456.65	467.45	452.7	458.75	3259	18614899.15	22126	14.75	2.10
21-Sep-2023	458.7	467	446.1	449.8	4427	22013775.35	22605	20.90	-8.90

KABRAEXTRU Historical Share Price Data