Price Data Selection & Download
Kabra Extrusiontechnik Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5836 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Analyse KABRAEXTRU shareholder distribution to track promoter, FII and institutional holdings.
Share Price All Time High
₹741.90
September 15, 2026
NSE Exchange
Share Price All Time Low
₹3.62
January 31, 2003
NSE Exchange
Highest Volume Trading Day
7,075,391
November 24, 2017 • ₹135.85
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
KABRAEXTRU daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹640.25 | ₹690.00 | ₹639.70 | ₹681.60 | 233,883 |
| 2026-09-17 | ₹628.05 | ₹648.00 | ₹623.55 | ₹632.75 | 162,222 |
| 2026-09-16 | ₹640.00 | ₹650.00 | ₹585.80 | ₹628.10 | 651,043 |
| 2026-09-15 | ₹741.90 | ₹741.90 | ₹650.85 | ₹650.85 | 313,142 |
| 2026-09-11 | ₹710.00 | ₹733.00 | ₹690.60 | ₹723.15 | 479,794 |
| 2026-09-10 | ₹659.90 | ₹717.00 | ₹655.00 | ₹707.55 | 773,333 |
| 2026-09-09 | ₹656.45 | ₹678.95 | ₹636.15 | ₹662.95 | 233,277 |
| 2026-09-08 | ₹639.50 | ₹677.75 | ₹639.00 | ₹656.45 | 524,936 |
| 2026-09-07 | ₹587.00 | ₹642.00 | ₹587.00 | ₹634.50 | 759,426 |
| 2026-09-04 | ₹566.00 | ₹583.95 | ₹560.35 | ₹579.15 | 130,668 |
| 2026-09-03 | ₹570.00 | ₹591.75 | ₹561.00 | ₹564.80 | 185,596 |
| 2026-09-02 | ₹567.35 | ₹580.00 | ₹552.35 | ₹559.95 | 315,900 |
| 2026-09-01 | ₹603.30 | ₹605.35 | ₹572.00 | ₹579.40 | 192,747 |
| 2026-08-31 | ₹606.80 | ₹608.90 | ₹585.00 | ₹600.30 | 208,624 |
| 2026-08-28 | ₹590.00 | ₹612.15 | ₹578.30 | ₹603.50 | 278,180 |
| 2026-08-27 | ₹602.85 | ₹609.80 | ₹587.00 | ₹589.60 | 129,623 |
| 2026-08-26 | ₹613.00 | ₹613.00 | ₹599.00 | ₹601.65 | 146,744 |
| 2026-08-25 | ₹611.95 | ₹616.45 | ₹591.25 | ₹609.15 | 270,498 |
| 2026-08-24 | ₹567.00 | ₹625.15 | ₹567.00 | ₹611.10 | 1,093,357 |
| 2026-08-21 | ₹530.05 | ₹574.95 | ₹521.55 | ₹566.20 | 565,475 |
| 2026-08-20 | ₹506.10 | ₹541.00 | ₹506.10 | ₹529.10 | 491,124 |
| 2026-08-19 | ₹509.20 | ₹518.95 | ₹494.00 | ₹500.80 | 166,334 |
| 2026-08-18 | ₹522.95 | ₹522.95 | ₹504.25 | ₹512.60 | 124,007 |
| 2026-08-17 | ₹519.00 | ₹524.70 | ₹505.00 | ₹520.50 | 188,101 |
| 2026-08-14 | ₹486.20 | ₹521.40 | ₹486.20 | ₹517.40 | 485,584 |
| 2026-08-13 | ₹499.90 | ₹499.90 | ₹478.00 | ₹484.30 | 140,616 |
| 2026-08-12 | ₹505.00 | ₹516.85 | ₹488.80 | ₹494.90 | 170,668 |
| 2026-08-11 | ₹503.75 | ₹523.80 | ₹492.05 | ₹508.70 | 431,893 |
| 2026-08-10 | ₹445.00 | ₹519.00 | ₹433.35 | ₹510.75 | 2,087,098 |
| 2026-08-07 | ₹472.00 | ₹482.80 | ₹439.50 | ₹448.60 | 810,718 |
| 2026-08-06 | ₹457.00 | ₹485.45 | ₹452.85 | ₹477.60 | 1,101,775 |
| 2026-08-05 | ₹415.00 | ₹460.50 | ₹415.00 | ₹454.40 | 1,022,255 |
| 2026-08-04 | ₹419.05 | ₹424.00 | ₹410.00 | ₹412.45 | 118,797 |
| 2026-08-03 | ₹401.00 | ₹447.95 | ₹395.00 | ₹418.60 | 873,684 |
| 2026-07-31 | ₹358.00 | ₹402.80 | ₹357.50 | ₹394.95 | 370,346 |
| 2026-07-30 | ₹390.15 | ₹390.15 | ₹350.05 | ₹365.20 | 330,760 |
| 2026-07-29 | ₹399.20 | ₹399.20 | ₹384.05 | ₹390.15 | 97,830 |
| 2026-07-28 | ₹405.20 | ₹405.20 | ₹390.00 | ₹399.30 | 132,656 |
| 2026-07-27 | ₹392.00 | ₹408.00 | ₹377.25 | ₹404.80 | 577,413 |
| 2026-07-24 | ₹353.00 | ₹382.60 | ₹345.65 | ₹376.80 | 315,343 |
| 2026-07-23 | ₹345.00 | ₹355.50 | ₹338.20 | ₹351.05 | 75,154 |
| 2026-07-22 | ₹356.85 | ₹358.15 | ₹339.00 | ₹341.00 | 104,276 |
| 2026-07-21 | ₹355.45 | ₹363.80 | ₹348.15 | ₹359.30 | 166,119 |
| 2026-07-20 | ₹332.00 | ₹355.00 | ₹327.10 | ₹351.65 | 355,854 |
| 2026-07-17 | ₹334.25 | ₹343.65 | ₹321.80 | ₹330.70 | 194,546 |
| 2026-07-16 | ₹324.00 | ₹332.85 | ₹317.30 | ₹330.25 | 91,035 |
| 2026-07-15 | ₹319.70 | ₹330.00 | ₹315.95 | ₹324.05 | 135,009 |
| 2026-07-14 | ₹315.10 | ₹340.00 | ₹306.00 | ₹317.75 | 500,077 |
| 2026-07-13 | ₹292.70 | ₹326.80 | ₹285.00 | ₹315.65 | 555,362 |
| 2026-07-10 | ₹295.65 | ₹299.50 | ₹290.35 | ₹294.35 | 39,904 |
| 2026-07-09 | ₹281.00 | ₹300.00 | ₹281.00 | ₹295.65 | 109,327 |
| 2026-07-08 | ₹290.00 | ₹295.70 | ₹277.00 | ₹280.45 | 104,708 |
| 2026-07-07 | ₹297.00 | ₹301.95 | ₹290.00 | ₹292.95 | 65,261 |
| 2026-07-06 | ₹273.00 | ₹304.85 | ₹273.00 | ₹294.90 | 618,052 |
| 2026-07-03 | ₹277.00 | ₹282.05 | ₹272.00 | ₹272.95 | 47,679 |
| 2026-07-02 | ₹268.00 | ₹289.90 | ₹265.20 | ₹278.45 | 517,927 |
| 2026-07-01 | ₹270.10 | ₹275.00 | ₹264.00 | ₹265.00 | 83,267 |
| 2026-06-30 | ₹264.09 | ₹272.00 | ₹260.50 | ₹269.61 | 151,159 |
| 2026-06-29 | ₹245.02 | ₹267.00 | ₹245.02 | ₹259.80 | 213,069 |
| 2026-06-25 | ₹240.02 | ₹256.32 | ₹240.02 | ₹245.02 | 87,831 |
| 2026-06-24 | ₹238.06 | ₹242.49 | ₹237.00 | ₹239.79 | 100,255 |
| 2026-06-23 | ₹241.48 | ₹252.00 | ₹237.60 | ₹240.52 | 114,577 |
| 2026-06-22 | ₹238.26 | ₹244.00 | ₹237.51 | ₹241.48 | 14,555 |
| 2026-06-19 | ₹239.24 | ₹240.00 | ₹234.00 | ₹237.74 | 12,351 |
| 2026-06-18 | ₹241.00 | ₹245.98 | ₹232.35 | ₹237.87 | 13,697 |
| 2026-06-17 | ₹240.80 | ₹249.98 | ₹239.68 | ₹243.98 | 14,573 |
| 2026-06-16 | ₹239.00 | ₹240.31 | ₹233.99 | ₹239.74 | 9,057 |
| 2026-06-15 | ₹239.20 | ₹244.00 | ₹235.47 | ₹240.31 | 12,116 |
| 2026-06-12 | ₹229.80 | ₹238.35 | ₹229.80 | ₹237.26 | 14,923 |
| 2026-06-11 | ₹230.30 | ₹236.14 | ₹225.23 | ₹227.91 | 27,705 |
| 2026-06-10 | ₹236.00 | ₹238.89 | ₹233.00 | ₹234.36 | 13,140 |
| 2026-06-09 | ₹244.00 | ₹244.00 | ₹235.03 | ₹237.73 | 16,011 |
| 2026-06-08 | ₹230.50 | ₹238.49 | ₹230.50 | ₹237.65 | 8,674 |
| 2026-06-05 | ₹240.62 | ₹244.76 | ₹234.00 | ₹235.45 | 24,724 |
| 2026-06-04 | ₹230.00 | ₹248.90 | ₹230.00 | ₹241.34 | 31,494 |
| 2026-06-03 | ₹231.63 | ₹244.38 | ₹228.50 | ₹236.20 | 38,405 |
| 2026-06-02 | ₹224.30 | ₹230.99 | ₹218.01 | ₹230.48 | 25,180 |
| 2026-06-01 | ₹214.11 | ₹225.95 | ₹214.11 | ₹224.40 | 15,782 |
| 2026-05-29 | ₹222.01 | ₹224.13 | ₹212.72 | ₹215.66 | 55,619 |
| 2026-05-27 | ₹228.30 | ₹230.48 | ₹225.05 | ₹227.97 | 24,266 |
| 2026-05-26 | ₹230.00 | ₹236.45 | ₹227.10 | ₹228.30 | 16,967 |
| 2026-05-25 | ₹227.65 | ₹235.00 | ₹220.55 | ₹230.93 | 11,500 |
| 2026-05-22 | ₹226.91 | ₹229.98 | ₹224.02 | ₹227.65 | 6,122 |
| 2026-05-21 | ₹227.00 | ₹230.10 | ₹223.00 | ₹225.79 | 10,559 |
| 2026-05-20 | ₹216.60 | ₹228.10 | ₹216.60 | ₹226.03 | 7,167 |
| 2026-05-19 | ₹229.74 | ₹229.74 | ₹223.00 | ₹226.38 | 10,529 |
| 2026-05-18 | ₹222.50 | ₹230.78 | ₹217.00 | ₹228.73 | 19,502 |
| 2026-05-15 | ₹231.98 | ₹233.00 | ₹226.10 | ₹226.94 | 6,193 |
| 2026-05-14 | ₹231.04 | ₹233.40 | ₹226.92 | ₹231.98 | 7,169 |
| 2026-05-13 | ₹232.16 | ₹235.90 | ₹227.25 | ₹229.22 | 12,232 |
| 2026-05-12 | ₹238.40 | ₹238.40 | ₹228.00 | ₹231.00 | 12,828 |
| 2026-05-11 | ₹244.00 | ₹245.11 | ₹236.70 | ₹238.40 | 16,780 |
| 2026-05-08 | ₹244.83 | ₹246.90 | ₹240.42 | ₹241.97 | 6,188 |
| 2026-05-07 | ₹245.36 | ₹247.00 | ₹241.21 | ₹245.72 | 14,631 |
| 2026-05-06 | ₹240.00 | ₹247.92 | ₹240.00 | ₹245.36 | 12,735 |
| 2026-05-05 | ₹242.00 | ₹244.75 | ₹238.60 | ₹243.38 | 13,904 |
| 2026-05-04 | ₹246.64 | ₹249.46 | ₹244.81 | ₹245.76 | 7,739 |
| 2026-04-30 | ₹249.99 | ₹252.00 | ₹241.97 | ₹249.47 | 17,008 |
| 2026-04-29 | ₹254.09 | ₹255.37 | ₹246.91 | ₹249.14 | 12,775 |
| 2026-04-28 | ₹242.88 | ₹255.53 | ₹242.88 | ₹253.26 | 27,988 |
| 2026-04-27 | ₹242.38 | ₹247.18 | ₹239.72 | ₹246.58 | 17,138 |
| 2026-04-24 | ₹249.75 | ₹249.75 | ₹237.66 | ₹240.64 | 29,509 |
| 2026-04-23 | ₹251.80 | ₹257.55 | ₹248.80 | ₹249.77 | 39,242 |
| 2026-04-22 | ₹232.64 | ₹265.00 | ₹231.00 | ₹253.67 | 251,528 |
| 2026-04-21 | ₹235.75 | ₹238.79 | ₹231.90 | ₹233.86 | 14,129 |
| 2026-04-20 | ₹240.00 | ₹243.51 | ₹235.70 | ₹236.54 | 15,741 |
| 2026-04-17 | ₹248.00 | ₹248.00 | ₹240.00 | ₹241.41 | 24,594 |
| 2026-04-16 | ₹237.92 | ₹246.94 | ₹233.67 | ₹244.31 | 38,051 |
| 2026-04-15 | ₹234.00 | ₹238.20 | ₹231.69 | ₹235.63 | 23,519 |
| 2026-04-13 | ₹226.89 | ₹233.98 | ₹218.27 | ₹231.22 | 28,772 |
| 2026-04-10 | ₹229.20 | ₹232.00 | ₹225.62 | ₹228.03 | 19,213 |
| 2026-04-09 | ₹223.00 | ₹230.00 | ₹216.58 | ₹227.06 | 48,629 |
| 2026-04-08 | ₹214.10 | ₹223.00 | ₹211.89 | ₹218.83 | 44,193 |
| 2026-04-07 | ₹206.00 | ₹210.90 | ₹203.00 | ₹209.67 | 16,831 |
| 2026-04-06 | ₹205.98 | ₹209.66 | ₹201.63 | ₹206.02 | 22,524 |
| 2026-04-02 | ₹198.91 | ₹209.00 | ₹190.81 | ₹207.20 | 32,103 |
| 2026-04-01 | ₹187.99 | ₹214.00 | ₹187.99 | ₹199.37 | 47,961 |
| 2026-03-30 | ₹189.85 | ₹190.20 | ₹182.05 | ₹183.00 | 56,700 |
| 2026-03-27 | ₹204.50 | ₹204.50 | ₹188.75 | ₹189.85 | 125,339 |
| 2026-03-25 | ₹200.30 | ₹212.85 | ₹200.30 | ₹203.50 | 151,256 |
| 2026-03-24 | ₹197.90 | ₹204.00 | ₹195.00 | ₹200.30 | 46,655 |
| 2026-03-23 | ₹208.10 | ₹209.55 | ₹192.80 | ₹194.95 | 72,110 |
| 2026-03-20 | ₹213.10 | ₹216.55 | ₹208.00 | ₹208.95 | 15,128 |
| 2026-03-19 | ₹221.70 | ₹221.70 | ₹209.05 | ₹210.75 | 23,661 |
| 2026-03-18 | ₹217.50 | ₹226.75 | ₹217.50 | ₹220.70 | 54,941 |
| 2026-03-17 | ₹225.05 | ₹230.00 | ₹220.55 | ₹223.30 | 52,910 |
| 2026-03-16 | ₹224.95 | ₹226.90 | ₹222.05 | ₹225.05 | 54,331 |
| 2026-03-13 | ₹227.15 | ₹232.50 | ₹221.90 | ₹224.95 | 30,535 |
| 2026-03-12 | ₹238.00 | ₹238.00 | ₹228.05 | ₹230.60 | 54,545 |
| 2026-03-11 | ₹238.20 | ₹251.40 | ₹232.15 | ₹238.10 | 54,505 |
| 2026-03-10 | ₹238.60 | ₹245.00 | ₹237.20 | ₹238.20 | 19,392 |
| 2026-03-09 | ₹244.00 | ₹244.00 | ₹233.00 | ₹235.85 | 27,794 |
| 2026-03-06 | ₹247.25 | ₹256.80 | ₹245.20 | ₹247.85 | 30,984 |
| 2026-03-05 | ₹243.15 | ₹254.40 | ₹240.50 | ₹251.00 | 31,036 |
| 2026-03-04 | ₹238.25 | ₹242.90 | ₹233.15 | ₹239.55 | 31,323 |
| 2026-03-02 | ₹254.80 | ₹254.80 | ₹241.00 | ₹246.25 | 39,954 |
| 2026-02-27 | ₹273.00 | ₹273.00 | ₹252.50 | ₹256.10 | 114,299 |
| 2026-02-26 | ₹260.79 | ₹262.93 | ₹250.00 | ₹251.07 | 33,522 |
| 2026-02-25 | ₹269.00 | ₹269.00 | ₹256.00 | ₹258.90 | 18,714 |
| 2026-02-24 | ₹266.55 | ₹270.40 | ₹255.34 | ₹266.63 | 56,427 |
| 2026-02-23 | ₹252.60 | ₹284.50 | ₹245.15 | ₹266.55 | 336,817 |
| 2026-02-20 | ₹253.00 | ₹257.50 | ₹248.19 | ₹250.41 | 17,418 |
| 2026-02-19 | ₹262.66 | ₹265.19 | ₹252.00 | ₹255.37 | 21,252 |
| 2026-02-18 | ₹267.30 | ₹270.50 | ₹255.85 | ₹261.88 | 47,545 |
| 2026-02-17 | ₹266.00 | ₹272.88 | ₹260.00 | ₹269.58 | 74,398 |
| 2026-02-16 | ₹242.00 | ₹269.00 | ₹228.14 | ₹266.93 | 254,792 |
| 2026-02-13 | ₹246.50 | ₹247.59 | ₹239.23 | ₹242.07 | 21,216 |
| 2026-02-12 | ₹254.30 | ₹261.00 | ₹245.00 | ₹247.51 | 31,709 |
| 2026-02-11 | ₹244.00 | ₹262.00 | ₹237.61 | ₹255.57 | 50,444 |
| 2026-02-10 | ₹249.55 | ₹256.20 | ₹243.05 | ₹244.25 | 21,795 |
| 2026-02-09 | ₹259.01 | ₹266.99 | ₹248.15 | ₹252.95 | 46,810 |
| 2026-02-06 | ₹253.89 | ₹262.50 | ₹247.51 | ₹259.56 | 121,358 |
| 2026-02-05 | ₹240.15 | ₹257.40 | ₹237.00 | ₹255.16 | 187,608 |
| 2026-02-04 | ₹221.05 | ₹245.80 | ₹216.03 | ₹240.48 | 138,697 |
| 2026-02-03 | ₹204.80 | ₹226.00 | ₹204.00 | ₹222.17 | 229,510 |
| 2026-02-02 | ₹190.00 | ₹200.90 | ₹190.00 | ₹199.77 | 42,514 |
| 2026-02-01 | ₹198.11 | ₹199.86 | ₹191.49 | ₹198.17 | 25,992 |
| 2026-01-30 | ₹198.40 | ₹199.75 | ₹188.43 | ₹199.13 | 30,928 |
| 2026-01-29 | ₹200.65 | ₹206.00 | ₹199.36 | ₹202.10 | 18,464 |
| 2026-01-28 | ₹204.99 | ₹205.50 | ₹200.21 | ₹203.62 | 17,358 |
| 2026-01-27 | ₹206.20 | ₹212.48 | ₹198.48 | ₹201.00 | 25,783 |
| 2026-01-23 | ₹225.40 | ₹230.87 | ₹207.10 | ₹210.44 | 73,838 |
| 2026-01-22 | ₹199.40 | ₹228.00 | ₹199.40 | ₹225.40 | 139,134 |
| 2026-01-21 | ₹181.00 | ₹210.00 | ₹181.00 | ₹204.78 | 182,984 |
| 2026-01-20 | ₹193.03 | ₹194.71 | ₹180.00 | ₹182.58 | 34,259 |
| 2026-01-19 | ₹199.09 | ₹204.00 | ₹193.05 | ₹194.54 | 18,131 |
| 2026-01-16 | ₹200.07 | ₹204.10 | ₹198.00 | ₹199.09 | 22,346 |
| 2026-01-14 | ₹201.00 | ₹206.58 | ₹200.11 | ₹201.07 | 15,864 |
| 2026-01-13 | ₹203.51 | ₹207.20 | ₹200.90 | ₹204.58 | 14,711 |
| 2026-01-12 | ₹207.50 | ₹210.50 | ₹199.00 | ₹203.51 | 34,764 |
| 2026-01-09 | ₹207.20 | ₹213.00 | ₹205.25 | ₹207.03 | 23,175 |
| 2026-01-08 | ₹216.50 | ₹221.35 | ₹210.27 | ₹212.43 | 24,620 |
| 2026-01-07 | ₹219.50 | ₹222.87 | ₹217.21 | ₹218.48 | 13,831 |
| 2026-01-06 | ₹220.11 | ₹223.55 | ₹219.90 | ₹221.03 | 17,844 |
| 2026-01-05 | ₹228.65 | ₹232.78 | ₹222.05 | ₹223.58 | 30,488 |
| 2026-01-02 | ₹223.30 | ₹230.00 | ₹223.30 | ₹228.65 | 13,569 |
| 2026-01-01 | ₹229.03 | ₹230.00 | ₹224.37 | ₹226.07 | 13,738 |
Kabra Extrusiontechnik Share Price Performance Analysis (Jan 2003 - Sep 2026)
KABRAEXTRU price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+201.50%
₹226.07 → ₹681.60
Year to Date
Price Volatility
44.18%
High Volatility
Year to Date
Average Daily Volume
153,018
Year to Date Average
NSE Exchange
Kabra Extrusiontechnik Share Price History – Frequently Asked Questions
Common questions about KABRAEXTRU historical data and records. Review Kabra Extrusiontechnik price earnings to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Kabra Extrusiontechnik (KABRAEXTRU)?
The all-time high share price of Kabra Extrusiontechnik was ₹741.9 recorded on September 15, 2026 on the NSE exchange.
What is the all-time low share price of Kabra Extrusiontechnik (KABRAEXTRU)?
The all-time low share price of Kabra Extrusiontechnik was ₹3.62 recorded on January 31, 2003 on the NSE exchange.
How can I download KABRAEXTRU historical share price data?
You can download Kabra Extrusiontechnik 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 KABRAEXTRU shares?
The highest trading volume day for Kabra Extrusiontechnik was 7,075,391 shares traded on November 24, 2017 on the NSE exchange, with share price at ₹135.85.