Price Data Selection & Download
KRN Heat Exchanger and Refrigeration Share Price All Time Records & Statistics (Oct 2024 - Oct 2026)
431 daily OHLCV records on NSE from Oct. 2024 to Oct. 2026. Review KRN P/E comparison to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹1687.00
September 09, 2026
NSE Exchange
Share Price All Time Low
₹402.10
October 07, 2024
NSE Exchange
Highest Volume Trading Day
33,592,188
October 03, 2024 • ₹478.79
NSE Exchange
Share Price History Data (Oct 2024 - Oct 2026)
KRN daily open, high, low, close and volume (OHLCV) on NSE — 133 records.
Total Records
133
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹1426.00 | ₹1441.10 | ₹1373.00 | ₹1392.70 | 222,245 |
| 2026-10-01 | ₹1430.10 | ₹1436.00 | ₹1390.00 | ₹1414.70 | 168,444 |
| 2026-09-30 | ₹1456.00 | ₹1481.00 | ₹1424.00 | ₹1436.50 | 184,949 |
| 2026-09-29 | ₹1409.00 | ₹1455.00 | ₹1362.10 | ₹1443.10 | 385,834 |
| 2026-09-28 | ₹1381.80 | ₹1424.90 | ₹1381.80 | ₹1387.40 | 106,026 |
| 2026-09-25 | ₹1401.10 | ₹1433.40 | ₹1373.80 | ₹1381.80 | 180,039 |
| 2026-09-24 | ₹1411.80 | ₹1424.90 | ₹1394.20 | ₹1401.60 | 107,810 |
| 2026-09-23 | ₹1440.00 | ₹1458.00 | ₹1407.00 | ₹1412.60 | 159,649 |
| 2026-09-22 | ₹1437.00 | ₹1448.00 | ₹1406.10 | ₹1420.10 | 159,708 |
| 2026-09-21 | ₹1466.30 | ₹1466.30 | ₹1407.20 | ₹1416.50 | 145,432 |
| 2026-09-18 | ₹1434.00 | ₹1455.00 | ₹1404.80 | ₹1446.20 | 245,619 |
| 2026-09-17 | ₹1430.00 | ₹1453.00 | ₹1371.80 | ₹1392.80 | 676,289 |
| 2026-09-16 | ₹1491.80 | ₹1506.40 | ₹1438.30 | ₹1438.30 | 278,536 |
| 2026-09-15 | ₹1593.60 | ₹1601.10 | ₹1514.00 | ₹1514.00 | 232,761 |
| 2026-09-11 | ₹1560.00 | ₹1610.70 | ₹1531.50 | ₹1593.60 | 188,504 |
| 2026-09-10 | ₹1597.30 | ₹1624.10 | ₹1579.40 | ₹1584.60 | 88,038 |
| 2026-09-09 | ₹1668.60 | ₹1687.00 | ₹1586.00 | ₹1597.30 | 186,811 |
| 2026-09-08 | ₹1639.90 | ₹1669.50 | ₹1591.00 | ₹1660.20 | 211,548 |
| 2026-09-07 | ₹1578.00 | ₹1653.90 | ₹1574.90 | ₹1625.40 | 329,624 |
| 2026-09-04 | ₹1540.90 | ₹1581.10 | ₹1521.20 | ₹1578.70 | 408,862 |
| 2026-09-03 | ₹1559.00 | ₹1566.60 | ₹1483.50 | ₹1505.90 | 200,958 |
| 2026-09-02 | ₹1535.00 | ₹1544.80 | ₹1495.30 | ₹1534.80 | 161,090 |
| 2026-09-01 | ₹1574.80 | ₹1589.00 | ₹1495.00 | ₹1527.40 | 262,416 |
| 2026-08-31 | ₹1664.70 | ₹1668.00 | ₹1536.20 | ₹1553.10 | 416,684 |
| 2026-08-28 | ₹1542.00 | ₹1612.10 | ₹1539.90 | ₹1609.70 | 314,773 |
| 2026-08-27 | ₹1483.10 | ₹1568.60 | ₹1482.00 | ₹1535.40 | 158,253 |
| 2026-08-26 | ₹1535.00 | ₹1548.80 | ₹1492.70 | ₹1511.90 | 91,119 |
| 2026-08-25 | ₹1470.00 | ₹1540.00 | ₹1465.00 | ₹1524.80 | 251,622 |
| 2026-08-24 | ₹1485.00 | ₹1509.80 | ₹1461.10 | ₹1471.20 | 82,417 |
| 2026-08-21 | ₹1528.00 | ₹1541.00 | ₹1474.00 | ₹1482.10 | 171,617 |
| 2026-08-20 | ₹1544.00 | ₹1546.00 | ₹1511.00 | ₹1518.30 | 128,046 |
| 2026-08-19 | ₹1519.50 | ₹1598.20 | ₹1461.10 | ₹1501.20 | 573,007 |
| 2026-08-18 | ₹1517.70 | ₹1560.00 | ₹1475.00 | ₹1522.10 | 425,448 |
| 2026-08-17 | ₹1541.70 | ₹1541.70 | ₹1469.00 | ₹1539.70 | 967,802 |
| 2026-08-14 | ₹1468.30 | ₹1468.30 | ₹1468.30 | ₹1468.30 | 407,590 |
| 2026-08-13 | ₹1398.40 | ₹1398.40 | ₹1398.40 | ₹1398.40 | 58,663 |
| 2026-08-12 | ₹1295.00 | ₹1345.00 | ₹1294.00 | ₹1331.90 | 341,240 |
| 2026-08-11 | ₹1240.00 | ₹1287.70 | ₹1233.40 | ₹1287.70 | 205,351 |
| 2026-08-10 | ₹1217.00 | ₹1242.00 | ₹1200.00 | ₹1226.40 | 58,665 |
| 2026-08-07 | ₹1215.10 | ₹1224.00 | ₹1198.00 | ₹1208.40 | 45,622 |
| 2026-08-06 | ₹1201.10 | ₹1222.00 | ₹1201.10 | ₹1214.70 | 43,487 |
| 2026-08-05 | ₹1218.70 | ₹1219.90 | ₹1190.00 | ₹1213.70 | 37,283 |
| 2026-08-04 | ₹1195.00 | ₹1230.00 | ₹1191.10 | ₹1196.60 | 51,234 |
| 2026-05-15 | ₹1200.00 | ₹1246.80 | ₹1145.20 | ₹1172.60 | 1,149,786 |
| 2026-05-14 | ₹1151.00 | ₹1197.70 | ₹1095.30 | ₹1183.60 | 817,811 |
| 2026-05-13 | ₹1212.00 | ₹1249.00 | ₹1124.80 | ₹1140.20 | 701,495 |
| 2026-05-12 | ₹1275.00 | ₹1285.10 | ₹1202.30 | ₹1212.50 | 478,636 |
| 2026-05-11 | ₹1294.00 | ₹1318.50 | ₹1252.20 | ₹1285.90 | 482,310 |
| 2026-05-08 | ₹1326.10 | ₹1350.00 | ₹1279.50 | ₹1300.20 | 459,756 |
| 2026-05-07 | ₹1300.00 | ₹1351.00 | ₹1296.80 | ₹1329.20 | 877,147 |
| 2026-05-06 | ₹1214.70 | ₹1298.70 | ₹1197.00 | ₹1290.50 | 869,787 |
| 2026-05-05 | ₹1216.70 | ₹1246.80 | ₹1192.30 | ₹1204.90 | 530,586 |
| 2026-05-04 | ₹1304.90 | ₹1326.90 | ₹1207.00 | ₹1222.90 | 955,819 |
| 2026-04-30 | ₹1283.00 | ₹1314.00 | ₹1271.00 | ₹1295.35 | 623,430 |
| 2026-04-29 | ₹1314.00 | ₹1327.20 | ₹1258.30 | ₹1282.90 | 750,321 |
| 2026-04-28 | ₹1339.00 | ₹1405.00 | ₹1286.00 | ₹1309.35 | 1,771,981 |
| 2026-04-27 | ₹1259.00 | ₹1339.75 | ₹1255.20 | ₹1328.35 | 1,427,890 |
| 2026-04-24 | ₹1304.00 | ₹1304.00 | ₹1241.00 | ₹1247.70 | 849,173 |
| 2026-04-23 | ₹1193.00 | ₹1295.00 | ₹1190.00 | ₹1284.10 | 1,423,613 |
| 2026-04-22 | ₹1210.00 | ₹1226.00 | ₹1183.55 | ₹1202.10 | 665,281 |
| 2026-04-21 | ₹1245.80 | ₹1275.75 | ₹1201.20 | ₹1212.80 | 925,481 |
| 2026-04-20 | ₹1269.00 | ₹1314.00 | ₹1226.70 | ₹1245.80 | 1,445,860 |
| 2026-04-17 | ₹1213.00 | ₹1290.00 | ₹1208.00 | ₹1269.90 | 2,692,959 |
| 2026-04-16 | ₹1129.00 | ₹1227.40 | ₹1129.00 | ₹1205.40 | 2,734,791 |
| 2026-04-15 | ₹1076.00 | ₹1129.30 | ₹1076.00 | ₹1122.95 | 2,589,979 |
| 2026-04-13 | ₹940.00 | ₹1069.00 | ₹937.10 | ₹1050.05 | 3,689,134 |
| 2026-04-10 | ₹968.00 | ₹986.20 | ₹965.00 | ₹969.35 | 537,349 |
| 2026-04-09 | ₹951.80 | ₹971.00 | ₹941.10 | ₹964.20 | 698,535 |
| 2026-04-08 | ₹935.00 | ₹954.75 | ₹931.00 | ₹951.80 | 735,592 |
| 2026-04-07 | ₹889.25 | ₹909.90 | ₹880.00 | ₹899.05 | 464,081 |
| 2026-04-06 | ₹872.00 | ₹898.05 | ₹845.25 | ₹895.60 | 812,553 |
| 2026-04-02 | ₹878.00 | ₹878.00 | ₹844.05 | ₹867.85 | 741,569 |
| 2026-04-01 | ₹880.00 | ₹921.80 | ₹877.30 | ₹891.20 | 787,086 |
| 2026-03-30 | ₹868.00 | ₹876.45 | ₹847.55 | ₹851.85 | 405,376 |
| 2026-03-27 | ₹905.00 | ₹914.90 | ₹881.00 | ₹886.45 | 486,715 |
| 2026-03-25 | ₹905.00 | ₹934.90 | ₹903.00 | ₹916.05 | 818,569 |
| 2026-03-24 | ₹880.00 | ₹909.70 | ₹865.05 | ₹896.75 | 938,427 |
| 2026-03-23 | ₹885.00 | ₹890.00 | ₹831.50 | ₹847.95 | 655,226 |
| 2026-03-20 | ₹886.90 | ₹926.50 | ₹884.00 | ₹896.85 | 873,002 |
| 2026-03-19 | ₹872.00 | ₹902.45 | ₹861.15 | ₹879.35 | 1,012,971 |
| 2026-03-18 | ₹868.00 | ₹916.80 | ₹863.65 | ₹885.00 | 1,060,664 |
| 2026-03-17 | ₹854.00 | ₹874.00 | ₹839.55 | ₹863.35 | 734,375 |
| 2026-03-16 | ₹855.00 | ₹867.40 | ₹823.30 | ₹850.25 | 841,853 |
| 2026-03-13 | ₹889.20 | ₹897.85 | ₹851.35 | ₹856.00 | 703,899 |
| 2026-03-12 | ₹917.90 | ₹920.00 | ₹890.00 | ₹895.90 | 723,891 |
| 2026-03-11 | ₹959.80 | ₹964.20 | ₹920.00 | ₹926.90 | 601,060 |
| 2026-03-10 | ₹948.20 | ₹986.90 | ₹935.00 | ₹951.25 | 2,455,345 |
| 2026-03-09 | ₹917.30 | ₹938.95 | ₹882.05 | ₹918.80 | 1,358,117 |
| 2026-03-06 | ₹949.30 | ₹969.85 | ₹906.30 | ₹926.45 | 867,645 |
| 2026-03-05 | ₹929.90 | ₹961.00 | ₹925.00 | ₹953.60 | 1,116,228 |
| 2026-03-04 | ₹903.00 | ₹935.00 | ₹871.45 | ₹919.15 | 1,634,375 |
| 2026-03-02 | ₹946.00 | ₹976.75 | ₹903.00 | ₹918.55 | 2,241,865 |
| 2026-02-27 | ₹988.80 | ₹1009.00 | ₹980.00 | ₹998.05 | 2,163,150 |
| 2026-02-26 | ₹993.45 | ₹1031.80 | ₹971.00 | ₹997.15 | 5,543,420 |
| 2026-02-25 | ₹950.00 | ₹1019.90 | ₹939.95 | ₹999.65 | 12,710,982 |
| 2026-02-24 | ₹925.00 | ₹957.80 | ₹905.30 | ₹946.25 | 8,760,281 |
| 2026-02-23 | ₹896.70 | ₹944.00 | ₹883.05 | ₹921.00 | 12,128,678 |
| 2026-02-20 | ₹788.50 | ₹909.90 | ₹776.55 | ₹879.10 | 18,345,082 |
| 2026-02-19 | ₹797.20 | ₹813.00 | ₹785.10 | ₹788.50 | 744,954 |
| 2026-02-18 | ₹751.15 | ₹797.00 | ₹746.65 | ₹790.20 | 991,754 |
| 2026-02-17 | ₹728.20 | ₹752.00 | ₹725.20 | ₹744.70 | 247,972 |
| 2026-02-16 | ₹714.00 | ₹750.50 | ₹706.05 | ₹732.65 | 317,524 |
| 2026-02-13 | ₹725.00 | ₹737.00 | ₹712.20 | ₹715.20 | 226,238 |
| 2026-02-12 | ₹713.95 | ₹744.00 | ₹706.00 | ₹734.10 | 279,248 |
| 2026-02-11 | ₹744.00 | ₹744.30 | ₹715.10 | ₹717.50 | 170,206 |
| 2026-02-10 | ₹732.00 | ₹750.00 | ₹730.00 | ₹739.00 | 266,668 |
| 2026-02-09 | ₹698.00 | ₹739.00 | ₹688.00 | ₹725.60 | 841,850 |
| 2026-02-06 | ₹670.00 | ₹695.00 | ₹655.00 | ₹673.05 | 190,521 |
| 2026-02-05 | ₹698.50 | ₹703.95 | ₹665.55 | ₹673.25 | 210,041 |
| 2026-02-04 | ₹679.00 | ₹700.00 | ₹675.00 | ₹698.50 | 178,839 |
| 2026-02-03 | ₹680.00 | ₹692.00 | ₹666.00 | ₹680.00 | 257,410 |
| 2026-02-02 | ₹659.70 | ₹674.50 | ₹630.05 | ₹646.75 | 317,858 |
| 2026-02-01 | ₹645.00 | ₹675.00 | ₹629.00 | ₹655.25 | 309,712 |
| 2026-01-30 | ₹604.85 | ₹654.10 | ₹601.00 | ₹638.35 | 333,010 |
| 2026-01-29 | ₹624.00 | ₹628.00 | ₹600.00 | ₹609.80 | 198,957 |
| 2026-01-28 | ₹605.00 | ₹620.00 | ₹602.00 | ₹618.30 | 159,577 |
| 2026-01-27 | ₹603.00 | ₹614.00 | ₹589.80 | ₹599.80 | 217,303 |
| 2026-01-23 | ₹620.00 | ₹620.05 | ₹594.00 | ₹598.10 | 208,629 |
| 2026-01-22 | ₹633.10 | ₹635.95 | ₹608.50 | ₹613.15 | 233,810 |
| 2026-01-21 | ₹641.45 | ₹649.95 | ₹616.10 | ₹620.70 | 330,867 |
| 2026-01-20 | ₹698.70 | ₹701.60 | ₹632.70 | ₹641.45 | 457,424 |
| 2026-01-19 | ₹701.00 | ₹711.65 | ₹689.00 | ₹693.40 | 114,367 |
| 2026-01-16 | ₹716.20 | ₹720.00 | ₹704.00 | ₹706.80 | 148,522 |
| 2026-01-14 | ₹714.70 | ₹728.95 | ₹705.15 | ₹721.45 | 137,180 |
| 2026-01-13 | ₹699.65 | ₹713.00 | ₹699.65 | ₹711.55 | 110,059 |
| 2026-01-12 | ₹721.70 | ₹721.70 | ₹686.00 | ₹696.15 | 362,957 |
| 2026-01-09 | ₹730.40 | ₹743.60 | ₹717.90 | ₹720.85 | 128,888 |
| 2026-01-08 | ₹741.00 | ₹748.80 | ₹723.50 | ₹730.40 | 110,116 |
| 2026-01-07 | ₹728.50 | ₹744.95 | ₹725.05 | ₹742.05 | 130,780 |
| 2026-01-06 | ₹760.30 | ₹761.00 | ₹727.75 | ₹730.30 | 268,076 |
| 2026-01-05 | ₹769.90 | ₹770.00 | ₹755.00 | ₹758.35 | 192,151 |
| 2026-01-02 | ₹747.90 | ₹807.00 | ₹742.05 | ₹770.15 | 1,598,944 |
| 2026-01-01 | ₹730.70 | ₹747.00 | ₹722.95 | ₹743.85 | 212,940 |
KRN Heat Exchanger and Refrigeration Share Price Performance Analysis (Oct 2024 - Oct 2026)
KRN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+87.23%
₹743.85 → ₹1392.70
Year to Date
Price Volatility
29.22%
Medium Volatility
Year to Date
Average Daily Volume
1,009,003
Year to Date Average
NSE Exchange
KRN Heat Exchanger and Refrigeration Share Price History – Frequently Asked Questions
Common questions about KRN historical data and records.
What is the all-time high share price of KRN Heat Exchanger and Refrigeration (KRN)?
The all-time high share price of KRN Heat Exchanger and Refrigeration was ₹1687.0 recorded on September 09, 2026 on the NSE exchange.
What is the all-time low share price of KRN Heat Exchanger and Refrigeration (KRN)?
The all-time low share price of KRN Heat Exchanger and Refrigeration was ₹402.1 recorded on October 07, 2024 on the NSE exchange.
How can I download KRN historical share price data?
You can download KRN Heat Exchanger and Refrigeration historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KRN shares?
The highest trading volume day for KRN Heat Exchanger and Refrigeration was 33,592,188 shares traded on October 03, 2024 on the NSE exchange, with share price at ₹478.79.