NSE - Delayed Quote INR
KRN HEAT EXCHANGE N REF L (KRN.NS)
812.50
-8.95
(-1.09%)
At close: April 24 at 3:30:03 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 822.80 | 830.95 | 805.80 | 812.50 | 812.50 | 432,776 |
| Apr 23, 2025 | 824.50 | 853.15 | 816.00 | 821.45 | 821.45 | 1,011,291 |
| Apr 22, 2025 | 823.80 | 835.00 | 811.80 | 820.05 | 820.05 | 537,234 |
| Apr 21, 2025 | 836.05 | 846.60 | 816.95 | 821.40 | 821.40 | 558,641 |
| Apr 17, 2025 | 835.00 | 851.50 | 828.85 | 835.70 | 835.70 | 526,157 |
| Apr 16, 2025 | 830.35 | 847.00 | 830.00 | 837.50 | 837.50 | 650,823 |
| Apr 15, 2025 | 789.90 | 843.70 | 786.80 | 828.25 | 828.25 | 1,507,259 |
| Apr 11, 2025 | 795.00 | 795.00 | 775.00 | 779.35 | 779.35 | 713,622 |
| Apr 9, 2025 | 794.00 | 794.00 | 765.75 | 772.35 | 772.35 | 619,974 |
| Apr 8, 2025 | 795.00 | 799.90 | 772.60 | 795.40 | 795.40 | 1,116,862 |
| Apr 7, 2025 | 685.00 | 774.75 | 685.00 | 757.40 | 757.40 | 2,016,170 |
| Apr 4, 2025 | 859.55 | 865.00 | 814.00 | 820.55 | 820.55 | 887,800 |
| Apr 3, 2025 | 840.00 | 875.25 | 837.15 | 859.50 | 859.50 | 979,831 |
| Apr 2, 2025 | 866.80 | 871.00 | 838.40 | 850.25 | 850.25 | 953,046 |
| Apr 1, 2025 | 860.15 | 877.50 | 859.95 | 864.10 | 864.10 | 654,196 |
| Mar 28, 2025 | 890.15 | 907.95 | 862.10 | 871.70 | 871.70 | 1,112,363 |
| Mar 27, 2025 | 876.00 | 891.00 | 860.75 | 884.35 | 884.35 | 1,104,677 |
| Mar 26, 2025 | 896.00 | 898.90 | 869.00 | 881.70 | 881.70 | 1,352,335 |
| Mar 25, 2025 | 948.50 | 955.60 | 882.65 | 896.50 | 896.50 | 1,889,592 |
| Mar 24, 2025 | 930.10 | 959.90 | 925.15 | 929.70 | 929.70 | 1,294,199 |
| Mar 21, 2025 | 899.05 | 940.00 | 885.55 | 921.25 | 921.25 | 2,248,626 |
| Mar 20, 2025 | 909.65 | 927.55 | 890.00 | 896.55 | 896.55 | 1,660,422 |
| Mar 19, 2025 | 880.30 | 907.90 | 880.30 | 896.05 | 896.05 | 1,926,255 |
| Mar 18, 2025 | 881.45 | 881.45 | 881.45 | 881.45 | 881.45 | - |
| Mar 17, 2025 | 938.70 | 951.20 | 855.00 | 881.45 | 881.45 | 2,927,775 |
| Mar 13, 2025 | 960.00 | 1,006.70 | 921.60 | 929.00 | 929.00 | 5,709,758 |
| Mar 12, 2025 | 972.50 | 982.20 | 946.85 | 952.80 | 952.80 | 2,078,956 |
| Mar 11, 2025 | 930.00 | 994.70 | 925.00 | 955.70 | 955.70 | 4,974,198 |
| Mar 10, 2025 | 937.70 | 984.80 | 923.50 | 942.20 | 942.20 | 3,877,880 |
| Mar 7, 2025 | 936.50 | 962.80 | 922.55 | 934.90 | 934.90 | 2,382,987 |
| Mar 6, 2025 | 939.65 | 958.00 | 905.45 | 934.55 | 934.55 | 3,984,689 |
| Mar 5, 2025 | 940.00 | 1,010.00 | 921.15 | 940.20 | 940.20 | 7,331,819 |
| Mar 4, 2025 | 862.65 | 944.00 | 855.65 | 923.10 | 923.10 | 6,014,892 |
| Mar 3, 2025 | 886.00 | 893.45 | 806.60 | 873.65 | 873.65 | 3,668,014 |
| Feb 28, 2025 | 900.00 | 933.85 | 855.60 | 873.35 | 873.35 | 3,308,763 |
| Feb 27, 2025 | 896.00 | 928.00 | 870.00 | 914.05 | 914.05 | 3,341,266 |
| Feb 25, 2025 | 850.00 | 944.80 | 850.00 | 888.05 | 888.05 | 7,324,902 |
| Feb 24, 2025 | 821.00 | 896.80 | 815.50 | 849.25 | 849.25 | 2,946,560 |
| Feb 21, 2025 | 855.00 | 883.50 | 834.50 | 845.95 | 845.95 | 1,964,852 |
| Feb 20, 2025 | 837.35 | 892.00 | 825.00 | 862.80 | 862.80 | 3,274,884 |
| Feb 19, 2025 | 744.00 | 865.55 | 726.60 | 854.45 | 854.45 | 4,418,112 |
| Feb 18, 2025 | 798.00 | 802.80 | 736.00 | 750.60 | 750.60 | 2,053,209 |
| Feb 17, 2025 | 834.00 | 852.80 | 787.00 | 795.45 | 795.45 | 2,432,494 |
| Feb 14, 2025 | 894.80 | 896.80 | 818.95 | 840.45 | 840.45 | 2,228,018 |
| Feb 13, 2025 | 864.80 | 944.00 | 853.00 | 887.80 | 887.80 | 3,964,147 |
| Feb 12, 2025 | 824.00 | 883.90 | 787.45 | 857.75 | 857.75 | 2,976,996 |
| Feb 11, 2025 | 877.00 | 887.95 | 801.80 | 824.60 | 824.60 | 1,698,616 |
| Feb 10, 2025 | 933.45 | 933.45 | 857.00 | 882.15 | 882.15 | 1,780,174 |
| Feb 7, 2025 | 964.45 | 977.80 | 932.00 | 938.60 | 938.60 | 1,328,274 |
| Feb 6, 2025 | 890.00 | 1,012.00 | 882.00 | 970.25 | 970.25 | 5,138,374 |
| Feb 5, 2025 | 935.45 | 952.00 | 880.25 | 889.05 | 889.05 | 1,035,618 |
| Feb 4, 2025 | 915.00 | 953.85 | 903.70 | 933.45 | 933.45 | 1,668,897 |
| Feb 3, 2025 | 875.45 | 939.00 | 856.55 | 916.80 | 916.80 | 3,867,877 |
| Feb 1, 2025 | 795.05 | 873.60 | 786.10 | 863.10 | 863.10 | 1,404,335 |
| Jan 31, 2025 | 792.80 | 811.00 | 768.70 | 794.20 | 794.20 | 858,050 |
| Jan 30, 2025 | 824.00 | 831.65 | 777.00 | 788.10 | 788.10 | 804,908 |
| Jan 29, 2025 | 787.00 | 828.80 | 769.50 | 821.60 | 821.60 | 1,380,199 |
| Jan 28, 2025 | 742.80 | 799.00 | 695.00 | 764.10 | 764.10 | 2,509,486 |
| Jan 27, 2025 | 809.55 | 809.55 | 729.00 | 737.55 | 737.55 | 1,213,400 |
| Jan 24, 2025 | 849.00 | 851.00 | 805.65 | 809.60 | 809.60 | 855,552 |
| Jan 23, 2025 | 831.00 | 904.40 | 820.05 | 842.95 | 842.95 | 2,129,402 |
| Jan 22, 2025 | 862.70 | 868.75 | 792.55 | 831.10 | 831.10 | 1,838,162 |
| Jan 21, 2025 | 840.00 | 899.00 | 824.90 | 846.70 | 846.70 | 4,420,204 |
| Jan 20, 2025 | 758.90 | 828.75 | 749.80 | 828.75 | 828.75 | 1,727,455 |
| Jan 17, 2025 | 732.10 | 777.00 | 714.05 | 753.45 | 753.45 | 947,745 |
| Jan 16, 2025 | 736.00 | 745.00 | 723.85 | 732.25 | 732.25 | 207,314 |
| Jan 15, 2025 | 737.80 | 757.65 | 721.55 | 728.55 | 728.55 | 407,347 |
| Jan 14, 2025 | 720.00 | 750.00 | 688.00 | 735.30 | 735.30 | 1,088,108 |
| Jan 13, 2025 | 695.00 | 723.85 | 675.30 | 711.50 | 711.50 | 610,312 |
| Jan 10, 2025 | 731.00 | 732.00 | 702.00 | 706.95 | 706.95 | 440,803 |
| Jan 9, 2025 | 763.70 | 772.75 | 725.00 | 731.20 | 731.20 | 326,407 |
| Jan 8, 2025 | 778.00 | 778.00 | 747.55 | 760.50 | 760.50 | 390,917 |
| Jan 7, 2025 | 752.95 | 783.55 | 751.00 | 775.40 | 775.40 | 598,382 |
| Jan 6, 2025 | 798.00 | 815.55 | 741.95 | 747.55 | 747.55 | 864,818 |
| Jan 3, 2025 | 789.75 | 823.55 | 784.20 | 795.50 | 795.50 | 938,229 |
| Jan 2, 2025 | 784.00 | 804.00 | 770.65 | 792.75 | 792.75 | 1,555,800 |
| Jan 1, 2025 | 700.00 | 770.55 | 699.95 | 769.70 | 769.70 | 1,508,153 |
| Dec 31, 2024 | 695.30 | 714.50 | 687.00 | 700.50 | 700.50 | 452,741 |
| Dec 30, 2024 | 733.90 | 733.90 | 695.20 | 700.70 | 700.70 | 873,251 |
| Dec 27, 2024 | 706.35 | 767.00 | 705.50 | 731.75 | 731.75 | 1,179,314 |
| Dec 26, 2024 | 715.00 | 722.00 | 698.10 | 704.20 | 704.20 | 245,179 |
| Dec 24, 2024 | 711.00 | 732.00 | 701.75 | 717.55 | 717.55 | 354,608 |
| Dec 23, 2024 | 708.85 | 732.80 | 704.00 | 710.30 | 710.30 | 453,562 |
| Dec 20, 2024 | 742.70 | 747.00 | 686.65 | 703.45 | 703.45 | 592,047 |
| Dec 19, 2024 | 735.00 | 753.65 | 710.00 | 739.15 | 739.15 | 368,134 |
| Dec 18, 2024 | 770.50 | 773.00 | 745.25 | 759.55 | 759.55 | 353,917 |
| Dec 17, 2024 | 788.00 | 794.95 | 762.65 | 768.70 | 768.70 | 399,377 |
| Dec 16, 2024 | 778.00 | 809.90 | 778.00 | 786.85 | 786.85 | 406,821 |
| Dec 13, 2024 | 776.00 | 795.00 | 770.00 | 783.60 | 783.60 | 456,186 |
| Dec 12, 2024 | 831.95 | 833.90 | 792.20 | 798.00 | 798.00 | 520,543 |
| Dec 11, 2024 | 834.85 | 844.80 | 828.80 | 834.00 | 834.00 | 277,461 |
| Dec 10, 2024 | 844.90 | 845.30 | 825.35 | 835.35 | 835.35 | 339,291 |
| Dec 9, 2024 | 849.00 | 860.25 | 837.00 | 842.35 | 842.35 | 551,159 |
| Dec 6, 2024 | 842.00 | 879.95 | 842.00 | 847.60 | 847.60 | 1,417,178 |
| Dec 5, 2024 | 823.50 | 862.55 | 816.10 | 841.40 | 841.40 | 1,959,997 |
| Dec 4, 2024 | 826.80 | 848.70 | 806.10 | 823.95 | 823.95 | 861,389 |
| Dec 3, 2024 | 831.80 | 852.80 | 821.00 | 830.70 | 830.70 | 1,622,534 |
| Dec 2, 2024 | 774.60 | 836.25 | 766.00 | 828.35 | 828.35 | 2,035,008 |
| Nov 29, 2024 | 746.75 | 790.00 | 733.90 | 782.25 | 782.25 | 1,604,110 |
| Nov 28, 2024 | 753.45 | 764.80 | 730.00 | 745.60 | 745.60 | 849,534 |
| Nov 27, 2024 | 747.00 | 769.80 | 744.05 | 754.90 | 754.90 | 945,429 |
| Nov 26, 2024 | 789.00 | 791.00 | 711.55 | 742.70 | 742.70 | 1,914,620 |
| Nov 25, 2024 | 809.00 | 819.75 | 768.05 | 784.55 | 784.55 | 1,660,676 |
| Nov 22, 2024 | 770.25 | 821.95 | 770.25 | 790.50 | 790.50 | 3,675,294 |
| Nov 21, 2024 | 732.00 | 777.95 | 693.00 | 762.65 | 762.65 | 2,869,650 |
| Nov 19, 2024 | 743.95 | 798.75 | 728.10 | 737.10 | 737.10 | 4,229,650 |
| Nov 18, 2024 | 659.40 | 753.00 | 640.00 | 743.95 | 743.95 | 5,502,251 |
| Nov 14, 2024 | 638.00 | 673.00 | 621.00 | 652.20 | 652.20 | 3,455,186 |
| Nov 13, 2024 | 613.20 | 644.50 | 590.00 | 619.90 | 619.90 | 1,678,649 |
| Nov 12, 2024 | 632.00 | 652.70 | 605.60 | 609.90 | 609.90 | 1,494,814 |
| Nov 11, 2024 | 586.75 | 657.30 | 583.30 | 625.00 | 625.00 | 6,321,924 |
| Nov 8, 2024 | 577.05 | 636.00 | 574.05 | 588.05 | 588.05 | 5,303,979 |
| Nov 7, 2024 | 565.45 | 636.75 | 556.35 | 592.85 | 592.85 | 11,280,335 |
| Nov 6, 2024 | 455.00 | 537.50 | 451.05 | 537.50 | 537.50 | 4,056,581 |
| Nov 5, 2024 | 450.20 | 455.00 | 446.00 | 447.95 | 447.95 | 268,145 |
| Nov 4, 2024 | 466.90 | 467.00 | 448.00 | 450.25 | 450.25 | 636,600 |
| Nov 1, 2024 | 455.50 | 469.80 | 455.05 | 467.85 | 467.85 | 224,338 |
| Oct 31, 2024 | 458.00 | 463.60 | 447.07 | 451.32 | 451.32 | 500,464 |
| Oct 30, 2024 | 455.00 | 483.45 | 450.15 | 456.03 | 456.03 | 1,086,548 |
| Oct 29, 2024 | 438.35 | 458.88 | 429.00 | 456.55 | 456.55 | 544,344 |
| Oct 28, 2024 | 442.90 | 449.00 | 434.00 | 437.83 | 437.83 | 451,397 |
| Oct 25, 2024 | 427.00 | 436.90 | 416.07 | 428.16 | 428.16 | 810,397 |
| Oct 24, 2024 | 436.00 | 439.00 | 420.15 | 426.01 | 426.01 | 265,585 |
| Oct 23, 2024 | 420.21 | 438.50 | 420.21 | 435.43 | 435.43 | 522,421 |
| Oct 22, 2024 | 454.00 | 455.00 | 422.00 | 425.36 | 425.36 | 516,665 |
| Oct 21, 2024 | 462.14 | 467.45 | 446.15 | 450.13 | 450.13 | 413,276 |
| Oct 18, 2024 | 452.70 | 468.40 | 439.00 | 462.14 | 462.14 | 817,518 |
| Oct 17, 2024 | 476.00 | 477.00 | 451.50 | 453.27 | 453.27 | 597,455 |
| Oct 16, 2024 | 484.00 | 487.19 | 466.74 | 471.75 | 471.75 | 933,192 |
| Oct 15, 2024 | 478.53 | 510.00 | 475.53 | 483.70 | 483.70 | 3,122,554 |
| Oct 14, 2024 | 479.99 | 486.00 | 472.40 | 478.53 | 478.53 | 1,315,307 |
| Oct 11, 2024 | 465.00 | 495.00 | 456.55 | 487.63 | 487.63 | 4,537,147 |
| Oct 10, 2024 | 466.80 | 472.00 | 448.60 | 460.74 | 460.74 | 1,292,759 |
| Oct 9, 2024 | 423.00 | 483.52 | 423.00 | 459.13 | 459.13 | 4,803,522 |
| Oct 8, 2024 | 415.00 | 438.97 | 413.01 | 423.18 | 423.18 | 1,924,427 |
| Oct 7, 2024 | 445.35 | 451.40 | 402.10 | 422.43 | 422.43 | 4,813,962 |
| Oct 4, 2024 | 474.00 | 483.00 | 448.55 | 452.21 | 452.21 | 5,747,591 |
| Oct 3, 2024 | 480.00 | 513.50 | 450.00 | 478.79 | 478.79 | 33,592,188 |
Related Tickers
PGEL.NS PG Electroplast Limited
927.10
-3.03%
CYIENTDLM.NS Cyient DLM Limited
482.50
-2.35%
AVALON.NS Avalon Technologies Limited
863.00
-3.47%
SYRMA.NS Syrma SGS Technology Limited
521.25
+0.11%
IKIO.NS IKIO Technologies Limited
244.20
-0.22%
4BY.F BYD Electronic (International) Company Limited
3.9000
-3.70%
TTMI TTM Technologies, Inc.
20.04
+4.87%
TEL TE Connectivity plc
143.52
+5.48%
OLED Universal Display Corporation
125.45
+5.88%
FLEX Flex Ltd.
34.66
+5.19%