NLC India Limited (BOM:513683)
India · Delayed Price · Currency is INR 232.35
-0.95 (-0.41%)
At close: Aug 8, 2025
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 241.65 | 241.65 | 231.50 | 232.35 | 232.35 | -0.41% | 40,135 |
| Aug 7, 2025 | 233.95 | 234.15 | 226.75 | 233.30 | 233.30 | -0.15% | 47,025 |
| Aug 6, 2025 | 236.20 | 242.35 | 232.55 | 233.65 | 233.65 | -2.48% | 83,067 |
| Aug 5, 2025 | 239.35 | 251.00 | 239.00 | 239.60 | 239.60 | -1.80% | 322,379 |
| Aug 4, 2025 | 239.55 | 244.95 | 233.30 | 244.00 | 244.00 | 4.27% | 101,102 |
| Aug 1, 2025 | 245.90 | 245.90 | 232.85 | 234.00 | 234.00 | -3.35% | 37,666 |
| Jul 31, 2025 | 235.65 | 243.95 | 235.65 | 242.10 | 242.10 | -0.64% | 58,254 |
| Jul 30, 2025 | 240.00 | 244.25 | 237.90 | 243.65 | 243.65 | 1.80% | 57,870 |
| Jul 29, 2025 | 234.95 | 240.00 | 232.50 | 239.35 | 239.35 | 2.11% | 34,792 |
| Jul 28, 2025 | 238.85 | 240.65 | 232.00 | 234.40 | 234.40 | -1.86% | 56,329 |
| Jul 25, 2025 | 242.60 | 245.05 | 235.00 | 238.85 | 238.85 | -2.67% | 104,025 |
| Jul 24, 2025 | 244.70 | 248.20 | 243.55 | 245.40 | 245.40 | 0.37% | 97,924 |
| Jul 23, 2025 | 242.15 | 248.05 | 240.65 | 244.50 | 244.50 | 1.37% | 286,759 |
| Jul 22, 2025 | 230.20 | 244.70 | 229.70 | 241.20 | 241.20 | 4.80% | 462,971 |
| Jul 21, 2025 | 235.00 | 235.20 | 229.35 | 230.15 | 230.15 | -1.41% | 53,469 |
| Jul 18, 2025 | 241.25 | 241.25 | 233.15 | 233.45 | 233.45 | -2.34% | 39,002 |
| Jul 17, 2025 | 243.00 | 243.50 | 237.50 | 239.05 | 239.05 | 0.34% | 90,991 |
| Jul 16, 2025 | 229.95 | 239.75 | 228.90 | 238.25 | 238.25 | 3.88% | 140,667 |
| Jul 15, 2025 | 229.00 | 230.00 | 225.80 | 229.35 | 229.35 | 0.90% | 41,884 |
| Jul 14, 2025 | 230.00 | 230.80 | 226.70 | 227.30 | 227.30 | 0.09% | 35,538 |
| Jul 11, 2025 | 222.55 | 227.55 | 222.55 | 227.10 | 227.10 | 1.36% | 33,820 |
| Jul 10, 2025 | 227.80 | 227.80 | 223.65 | 224.05 | 224.05 | -0.73% | 21,395 |
| Jul 9, 2025 | 227.00 | 227.00 | 224.35 | 225.70 | 225.70 | 0.31% | 10,170 |
| Jul 8, 2025 | 227.35 | 227.80 | 221.00 | 225.00 | 225.00 | 0.22% | 34,502 |
| Jul 7, 2025 | 226.70 | 227.80 | 223.90 | 224.50 | 224.50 | -1.45% | 30,246 |
| Jul 4, 2025 | 227.30 | 228.15 | 226.05 | 227.80 | 227.80 | 0.51% | 19,287 |
| Jul 3, 2025 | 230.00 | 230.00 | 226.15 | 226.65 | 226.65 | -0.96% | 29,947 |
| Jul 2, 2025 | 225.60 | 229.70 | 225.60 | 228.85 | 228.85 | 0.75% | 80,904 |
| Jul 1, 2025 | 230.20 | 231.45 | 225.15 | 227.15 | 227.15 | -1.30% | 86,373 |
| Jun 30, 2025 | 234.10 | 234.10 | 229.35 | 230.15 | 230.15 | 0.72% | 60,459 |
| Jun 27, 2025 | 230.00 | 233.85 | 227.40 | 228.50 | 228.50 | - | 53,075 |
| Jun 26, 2025 | 229.50 | 231.50 | 226.50 | 228.50 | 228.50 | 0.13% | 51,393 |
| Jun 25, 2025 | 230.45 | 230.45 | 227.30 | 228.20 | 228.20 | 0.18% | 31,694 |
| Jun 24, 2025 | 227.95 | 232.85 | 227.05 | 227.80 | 227.80 | - | 62,784 |
| Jun 23, 2025 | 224.10 | 229.75 | 222.65 | 227.80 | 227.80 | 2.24% | 105,270 |
| Jun 20, 2025 | 220.25 | 224.50 | 220.25 | 222.80 | 222.80 | 0.34% | 23,732 |
| Jun 19, 2025 | 227.05 | 227.05 | 221.15 | 222.05 | 222.05 | -2.27% | 56,877 |
| Jun 18, 2025 | 228.50 | 231.15 | 226.20 | 227.20 | 227.20 | -0.74% | 32,334 |
| Jun 17, 2025 | 231.05 | 232.75 | 228.00 | 228.90 | 228.90 | -0.89% | 23,611 |
| Jun 16, 2025 | 231.15 | 234.00 | 227.80 | 230.95 | 230.95 | -0.54% | 36,605 |
| Jun 13, 2025 | 231.80 | 235.55 | 230.00 | 232.20 | 232.20 | -1.90% | 69,337 |
| Jun 12, 2025 | 239.00 | 243.00 | 234.45 | 236.70 | 236.70 | -1.82% | 56,497 |
| Jun 11, 2025 | 241.65 | 246.40 | 239.00 | 241.10 | 241.10 | 0.06% | 52,583 |
| Jun 10, 2025 | 243.05 | 244.65 | 239.90 | 240.95 | 240.95 | -0.27% | 31,567 |
| Jun 9, 2025 | 235.95 | 242.95 | 235.95 | 241.60 | 241.60 | 2.55% | 134,563 |
| Jun 6, 2025 | 232.35 | 239.25 | 232.35 | 235.60 | 235.60 | -0.61% | 17,909 |
| Jun 5, 2025 | 237.85 | 241.30 | 236.50 | 237.05 | 237.05 | -0.34% | 30,038 |
| Jun 4, 2025 | 233.25 | 238.90 | 233.25 | 237.85 | 237.85 | 1.99% | 56,635 |
| Jun 3, 2025 | 235.10 | 240.50 | 232.30 | 233.20 | 233.20 | -2.67% | 96,977 |
| Jun 2, 2025 | 240.50 | 242.55 | 238.45 | 239.60 | 239.60 | -0.89% | 82,306 |