Kabra Extrusion Technik Ltd

KBRE
🏛️ india →
256.70
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:20 265.75 265.75 265.75 265.75 0.0K
09:25 265.50 267.85 265.50 266.50 0.0K
09:30 266.65 267.30 266.40 266.40 0.1K
09:35 266.60 267.00 266.10 267.00 0.1K
09:40 267.30 267.30 267.30 267.30 0.9K
09:45 267.35 267.35 267.35 267.35 0.0K
09:50 267.30 267.60 267.30 267.40 0.1K
09:55 268.15 268.15 268.15 268.15 0.0K
10:05 267.40 267.40 267.40 267.40 0.0K
10:10 267.40 267.40 267.40 267.40 0.0K
10:15 267.70 267.70 267.70 267.70 0.0K
10:35 267.45 267.45 267.40 267.40 0.1K
10:40 268.10 268.10 267.40 267.40 0.0K
10:45 268.15 268.15 268.15 268.15 0.1K
10:50 268.85 268.85 268.85 268.85 0.0K
11:20 267.40 267.40 267.40 267.40 0.1K
11:40 268.40 268.40 268.40 268.40 0.0K
11:50 267.40 267.40 267.40 267.40 0.0K
11:55 268.20 268.20 268.20 268.20 0.1K
12:00 267.40 268.15 267.40 268.15 0.1K
12:10 268.20 268.20 268.20 268.20 0.0K
12:15 267.40 267.40 267.40 267.40 0.0K
12:25 267.40 267.40 265.70 265.70 0.2K
12:30 265.60 265.60 265.60 265.60 0.0K
12:55 265.85 265.85 265.85 265.85 0.1K
13:05 265.80 265.80 265.80 265.80 0.0K
13:25 265.55 265.55 265.55 265.55 0.1K
13:40 265.75 265.75 265.75 265.75 0.1K
13:45 265.90 265.90 265.30 265.30 0.0K
13:50 265.25 265.25 265.25 265.25 0.0K
14:00 265.10 265.10 265.10 265.10 0.0K
14:05 264.00 264.00 264.00 264.00 0.0K
14:10 264.00 264.00 264.00 264.00 0.0K
14:50 263.05 263.20 263.05 263.20 0.2K
14:55 263.15 263.15 258.40 261.05 1.5K
15:00 261.05 261.05 260.10 260.10 0.0K
15:05 261.20 261.90 261.20 261.90 0.1K
15:10 261.50 261.50 261.50 261.50 0.0K
15:15 262.45 262.95 262.45 262.95 0.1K
15:20 264.00 264.10 264.00 264.10 0.1K
15:25 262.30 262.30 262.30 262.30 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 259.00 261.00 254.40 256.70 0.0M
2025-09-30 245.00 265.80 245.00 258.50 0.0M
2025-09-29 275.85 275.85 260.00 261.30 0.0M
2025-09-26 265.85 268.85 258.40 262.30 0.0M
2025-09-25 276.90 276.90 261.95 265.90 0.0M
2025-09-24 278.10 280.40 269.50 272.45 0.0M
2025-09-23 270.90 285.00 270.90 278.10 0.0M
2025-09-22 260.10 280.00 260.10 274.90 0.0M
2025-09-19 270.00 280.50 265.25 270.75 0.0M
2025-09-18 280.00 286.75 276.00 278.15 0.0M
2025-09-17 282.30 284.20 277.85 278.65 0.0M
2025-09-16 278.90 284.65 278.90 283.25 0.0M
2025-09-15 280.50 286.00 278.00 278.90 0.0M
2025-09-12 287.00 289.10 281.30 282.30 0.0M
2025-09-11 285.90 290.30 285.05 287.30 0.0M
2025-09-10 277.90 289.20 277.90 287.95 0.0M
2025-09-09 283.50 291.50 280.60 283.55 0.0M
2025-09-08 273.05 281.60 273.05 278.20 0.0M
2025-09-05 274.50 275.40 271.00 271.75 0.0M
2025-09-04 277.00 282.45 273.00 273.70 0.0M
2025-09-03 277.30 280.25 271.20 274.25 0.0M
2025-09-02 288.75 291.45 275.50 277.95 0.0M
2025-09-01 289.35 293.00 284.75 287.65 0.0M
2025-08-29 288.25 290.90 282.40 288.50 0.0M
2025-08-28 287.65 297.90 277.70 288.65 0.0M
2025-08-26 268.60 295.70 264.00 287.65 0.0M
2025-08-25 250.00 270.40 248.00 269.05 0.0M
2025-08-22 251.00 251.00 246.90 247.75 0.0M
2025-08-21 253.00 256.70 252.65 253.05 0.0M
2025-08-20 254.85 257.45 250.55 251.70 0.0M
2025-08-19 259.90 259.90 248.25 252.35 0.0M
2025-08-18 250.90 254.00 246.15 247.10 0.0M
2025-08-14 257.60 261.15 250.00 252.85 0.0M
2025-08-13 250.80 256.85 249.75 256.05 0.0M
2025-08-12 252.35 252.60 246.85 249.00 0.0M
2025-08-11 255.50 255.50 246.65 250.25 0.0M
2025-08-08 262.25 263.35 253.00 253.95 0.0M
2025-08-07 254.70 263.60 254.00 262.25 0.0M
2025-08-06 260.75 260.75 255.00 258.30 0.0M
2025-08-05 253.75 266.60 253.75 260.40 0.0M
2025-08-04 270.60 274.95 259.00 261.10 0.0M
2025-08-01 286.75 300.35 285.85 290.10 0.0M
2025-07-31 276.05 289.15 276.05 286.00 0.0M
2025-07-30 282.60 289.55 281.50 287.60 0.0M
2025-07-29 283.05 283.45 274.70 280.35 0.0M
2025-07-28 282.05 291.90 281.00 282.25 0.0M
2025-07-25 301.55 301.55 290.00 290.30 0.0M
2025-07-24 302.35 308.65 300.00 301.55 0.0M
2025-07-23 304.75 304.75 297.10 299.20 0.0M
2025-07-22 303.15 307.65 302.85 303.90 0.0M
2025-07-21 311.05 313.95 302.20 304.25 0.0M
2025-07-18 305.00 314.00 305.00 309.25 0.0M
2025-07-17 312.00 312.25 302.00 304.45 0.0M
2025-07-16 312.20 313.70 307.15 311.10 0.0M
2025-07-15 297.00 320.90 297.00 309.80 0.0M
2025-07-14 325.10 330.00 301.60 305.35 0.0M
2025-07-11 315.00 328.50 313.20 325.00 0.0M
2025-07-10 317.00 319.90 311.90 314.35 0.0M
2025-07-09 310.65 318.00 303.00 310.65 0.0M
2025-07-08 298.90 310.65 290.20 310.65 0.0M
2025-07-07 299.00 299.00 285.20 295.90 0.0M
2025-07-04 289.00 294.40 289.00 293.60 0.0M
2025-07-03 292.50 296.50 286.45 289.85 0.0M
2025-07-02 287.20 296.60 280.50 292.00 0.0M
2025-07-01 295.00 296.00 286.35 288.30 0.0M
2025-06-30 295.00 295.00 288.10 292.85 0.0M
2025-06-27 295.20 300.00 287.25 291.70 0.0M
2025-06-26 292.90 297.80 283.80 295.20 0.0M
2025-06-25 274.90 285.50 274.90 283.65 0.0M
2025-06-24 266.00 277.45 266.00 277.10 0.0M
2025-06-23 265.30 281.80 265.30 272.80 0.0M
2025-06-20 277.00 277.00 263.20 272.80 0.0M
2025-06-19 271.00 277.45 268.00 270.35 0.0M
2025-06-18 276.60 282.40 270.30 277.90 0.0M
2025-06-17 281.80 284.60 273.25 276.50 0.0M
2025-06-16 280.00 287.40 280.00 281.80 0.0M
2025-06-13 285.55 285.55 279.50 281.60 0.0M
2025-06-12 299.00 299.00 284.20 285.80 0.0M
2025-06-11 298.00 298.00 287.55 293.45 0.0M
2025-06-10 282.70 290.10 280.00 289.30 0.0M
2025-06-09 283.00 285.80 280.00 282.70 0.0M
2025-06-06 282.00 289.40 276.60 282.95 0.0M
2025-06-05 272.00 284.20 268.55 277.85 0.0M
2025-06-04 269.90 275.00 269.00 271.65 0.0M
2025-06-03 261.40 273.40 261.40 269.55 0.0M
2025-06-02 269.60 269.60 262.20 268.75 0.0M
2025-05-30 269.65 274.60 265.25 267.05 0.0M
2025-05-29 267.00 272.45 264.90 270.40 0.0M
2025-05-28 263.00 266.75 260.75 265.30 0.0M
2025-05-27 263.00 265.15 260.25 263.70 0.0M
2025-05-26 268.70 268.70 260.05 261.25 0.0M
2025-05-23 263.00 266.85 261.55 265.80 0.0M
2025-05-22 277.80 277.80 259.50 266.45 0.0M
2025-05-21 276.15 279.95 268.05 270.35 0.0M
2025-05-20 284.50 288.00 276.10 276.15 0.0M
2025-05-19 284.00 285.00 271.00 280.30 0.0M
2025-05-16 277.15 287.90 275.50 278.25 0.0M
2025-05-15 287.00 287.00 276.10 283.90 0.0M
2025-05-14 281.90 283.50 277.65 280.60 0.0M
2025-05-13 259.00 271.50 259.00 271.50 0.0M
2025-05-12 250.15 258.60 250.15 258.60 0.0M
2025-05-09 244.10 254.55 243.20 246.30 0.0M
2025-05-08 260.00 264.45 253.20 255.95 0.0M
2025-05-07 244.15 262.40 244.15 254.90 0.0M
2025-05-06 260.10 266.85 255.00 256.65 0.0M
2025-05-05 256.25 268.00 256.20 263.60 0.0M
2025-05-02 268.15 269.80 256.20 260.05 0.0M
2025-04-30 273.10 276.65 267.10 268.15 0.0M
2025-04-29 282.95 284.00 275.55 277.90 0.0M
2025-04-28 291.00 291.00 278.70 282.95 0.0M
2025-04-25 287.00 299.00 276.55 293.30 0.0M
2025-04-24 291.00 298.45 287.25 290.60 0.0M
2025-04-23 299.90 300.80 283.05 286.50 0.0M
2025-04-22 287.70 290.30 281.55 290.30 0.0M
2025-04-21 267.85 276.50 261.00 276.50 0.0M
2025-04-17 262.95 272.50 258.10 263.35 0.0M
2025-04-16 261.00 267.00 260.00 261.40 0.0M
2025-04-15 260.00 265.60 259.00 261.45 0.0M
2025-04-11 258.50 258.50 250.10 254.10 0.0M
2025-04-09 260.05 261.00 252.00 254.25 0.0M
2025-04-08 272.00 277.65 262.05 263.55 0.0M
2025-04-07 270.00 270.00 247.10 264.80 0.0M
2025-04-04 300.00 300.00 282.00 286.35 0.0M
2025-04-03 294.90 304.00 288.85 301.85 0.0M
2025-04-02 298.15 298.15 281.60 290.50 0.0M
2025-04-01 299.30 302.70 290.50 292.75 0.0M
2025-03-28 302.45 309.00 290.45 292.00 0.0M
2025-03-27 305.00 310.30 291.40 297.05 0.0M
2025-03-26 316.90 316.90 303.05 304.40 0.0M
2025-03-25 328.90 328.90 306.40 309.35 0.0M
2025-03-24 329.05 332.75 320.05 322.85 0.0M
2025-03-21 324.90 332.30 320.80 322.55 0.0M
2025-03-20 323.80 330.65 315.80 323.20 0.0M
2025-03-19 317.00 325.15 310.00 323.25 0.0M
2025-03-18 299.00 311.00 299.00 307.40 0.0M
2025-03-17 308.50 311.00 294.30 297.20 0.0M
2025-03-13 338.90 338.90 304.60 306.60 0.0M
2025-03-12 341.00 341.00 317.05 319.20 0.0M
2025-03-11 334.25 336.80 325.00 328.40 0.0M
2025-03-10 373.80 373.80 325.15 328.20 0.0M
2025-03-07 346.45 361.10 344.80 356.80 0.0M
2025-03-06 360.30 365.10 335.50 344.75 0.0M
2025-03-05 337.95 354.50 330.80 351.50 0.0M
2025-03-04 320.00 338.00 320.00 324.30 0.0M
2025-03-03 332.95 333.80 313.10 326.15 0.0M
2025-02-28 346.65 350.00 327.55 333.00 0.0M
2025-02-27 365.00 366.15 348.70 350.90 0.0M
2025-02-25 380.30 380.80 365.95 370.50 0.0M
2025-02-24 385.00 386.30 375.90 378.45 0.0M
2025-02-21 389.45 397.45 383.80 391.05 0.0M
2025-02-20 380.00 392.40 369.45 390.95 0.0M
2025-02-19 355.00 376.20 355.00 374.00 0.0M
2025-02-18 362.05 369.30 347.50 356.85 0.0M
2025-02-17 376.00 379.25 360.05 364.75 0.0M
2025-02-14 405.55 405.55 377.45 382.40 0.0M
2025-02-13 428.80 428.80 395.80 397.60 0.0M
2025-02-12 406.30 418.55 384.70 411.60 0.0M
2025-02-11 431.05 431.05 404.55 408.75 0.0M
2025-02-10 460.00 460.00 431.00 434.85 0.0M
2025-02-07 451.55 472.95 447.90 457.40 0.0M
2025-02-06 453.25 473.00 448.15 463.60 0.0M
2025-02-05 477.85 477.85 448.50 453.80 0.0M
2025-02-04 438.05 457.75 418.95 449.65 0.0M
2025-02-03 477.45 477.45 440.90 442.75 0.0M
2025-02-01 454.50 470.20 437.10 468.20 0.0M
2025-01-31 441.70 455.10 440.00 453.00 0.0M
2025-01-30 444.00 452.75 437.35 441.50 0.0M
2025-01-29 441.85 447.65 433.05 443.30 0.0M
2025-01-28 431.35 442.45 406.75 433.15 0.0M
2025-01-27 446.05 450.45 428.05 431.35 0.0M
2025-01-24 462.65 462.65 448.05 453.65 0.0M
2025-01-23 448.00 464.60 448.00 459.80 0.0M
2025-01-22 462.50 462.50 439.35 452.85 0.0M
2025-01-21 489.90 489.90 445.55 461.90 0.0M
2025-01-20 475.30 475.30 456.45 463.20 0.0M
2025-01-17 482.30 484.00 463.90 466.80 0.0M
2025-01-16 475.15 485.00 474.30 482.55 0.0M
2025-01-15 477.90 480.60 459.95 465.80 0.0M
2025-01-14 467.45 477.00 461.00 475.75 0.0M
2025-01-13 504.05 504.70 456.10 464.45 0.0M
2025-01-10 519.75 530.00 504.00 505.75 0.0M
2025-01-09 535.00 538.95 521.00 525.80 0.0M
2025-01-08 558.60 558.60 533.25 536.35 0.0M
2025-01-07 531.55 563.40 531.55 558.45 0.0M
2025-01-06 570.10 577.40 529.20 538.05 0.0M
2025-01-03 579.95 588.00 563.60 574.25 0.0M
2025-01-02 555.80 573.00 555.80 566.00 0.0M
2025-01-01 552.00 572.00 550.45 567.00 0.0M