All stocks
NSE: KRN·ISIN INE0Q3J01015·Data to 2026-10-26
Krn Heat Exchange N Ref L historical data
₹1,069.40+0.00%close 2026-10-26
Price since 2024 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹1,687.00
52w low
₹589.80
Turnover
₹53.2 Cr
Volume
5,15,506
1y return
+33.3%
3y CAGR
n/a
5y CAGR
n/a
10y CAGR
n/a
Splits, bonus and corporate actions
No corporate actions on record.
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 992.30 | 1,069.40 | 980.20 | 1,069.40 | 5,15,506 |
| 2026-10-23 | 1,060.00 | 1,069.90 | 1,018.40 | 1,018.50 | 3,38,611 |
| 2026-10-22 | 1,050.00 | 1,080.90 | 1,004.70 | 1,072.00 | 10,19,369 |
| 2026-10-21 | 1,105.00 | 1,116.80 | 1,054.60 | 1,054.60 | 6,01,628 |
| 2026-10-19 | 1,134.10 | 1,134.90 | 1,048.50 | 1,110.10 | 17,25,286 |
| 2026-10-16 | 1,224.00 | 1,233.50 | 1,130.60 | 1,139.60 | 14,67,064 |
| 2026-10-15 | 1,330.00 | 1,344.50 | 1,221.60 | 1,231.20 | 10,68,522 |
| 2026-10-14 | 1,380.00 | 1,391.90 | 1,350.00 | 1,357.30 | 2,27,140 |
| 2026-10-13 | 1,423.00 | 1,423.00 | 1,319.10 | 1,380.70 | 3,81,636 |
| 2026-10-12 | 1,397.00 | 1,448.70 | 1,393.70 | 1,413.00 | 1,92,183 |
| 2026-10-09 | 1,405.00 | 1,425.00 | 1,363.40 | 1,386.10 | 2,70,635 |
| 2026-10-08 | 1,519.00 | 1,519.00 | 1,408.50 | 1,414.50 | 2,10,590 |
| 2026-10-07 | 1,457.40 | 1,518.00 | 1,454.00 | 1,484.20 | 5,16,318 |
| 2026-10-06 | 1,402.20 | 1,462.30 | 1,400.00 | 1,462.30 | 1,05,952 |
| 2026-10-05 | 1,426.00 | 1,441.10 | 1,373.00 | 1,392.70 | 2,22,245 |
| 2026-10-01 | 1,430.10 | 1,436.00 | 1,390.00 | 1,414.70 | 1,68,444 |
| 2026-09-30 | 1,456.00 | 1,481.00 | 1,424.00 | 1,436.50 | 1,84,949 |
| 2026-09-29 | 1,409.00 | 1,455.00 | 1,362.10 | 1,443.10 | 3,85,834 |
| 2026-09-28 | 1,381.80 | 1,424.90 | 1,381.80 | 1,387.40 | 1,06,026 |
| 2026-09-25 | 1,401.10 | 1,433.40 | 1,373.80 | 1,381.80 | 1,80,039 |
| 2026-09-24 | 1,411.80 | 1,424.90 | 1,394.20 | 1,401.60 | 1,07,810 |
| 2026-09-23 | 1,440.00 | 1,458.00 | 1,407.00 | 1,412.60 | 1,59,649 |
| 2026-09-22 | 1,437.00 | 1,448.00 | 1,406.10 | 1,420.10 | 1,59,708 |
| 2026-09-21 | 1,466.30 | 1,466.30 | 1,407.20 | 1,416.50 | 1,45,432 |
| 2026-09-18 | 1,434.00 | 1,455.00 | 1,404.80 | 1,446.20 | 2,45,619 |
| 2026-09-17 | 1,430.00 | 1,453.00 | 1,371.80 | 1,392.80 | 6,76,289 |
| 2026-09-16 | 1,491.80 | 1,506.40 | 1,438.30 | 1,438.30 | 2,78,536 |
| 2026-09-15 | 1,593.60 | 1,601.10 | 1,514.00 | 1,514.00 | 2,32,761 |
| 2026-09-11 | 1,560.00 | 1,610.70 | 1,531.50 | 1,593.60 | 1,88,504 |
| 2026-09-10 | 1,597.30 | 1,624.10 | 1,579.40 | 1,584.60 | 88,038 |
Get the full KRN history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/KRN?from=2024-10-03"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("KRN", "nse", "2024-10-03", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does KRN historical data go?
- TejHQ has daily NSE data for KRN from 2024-10-03 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has KRN had any splits or bonus issues?
- No splits or bonus issues are recorded for KRN in TejHQ's corporate actions data.
- How do I download KRN historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/KRN?from=2024-10-03 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).