Kabra Drugs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	30.37	31.50	30.00	31.00	31.00	2.07%	42,438
Mar 4, 2026	29.26	31.76	28.80	30.37	30.37	0.40%	163,330
Mar 2, 2026	29.15	31.75	29.00	30.25	30.25	-0.88%	135,241
Feb 27, 2026	29.21	30.54	29.21	30.52	30.52	4.92%	130,448
Feb 26, 2026	30.14	30.94	28.82	29.09	29.09	-3.48%	74,436
Feb 25, 2026	30.09	31.48	28.70	30.14	30.14	0.17%	66,802
Feb 24, 2026	31.57	32.60	30.00	30.09	30.09	-4.69%	104,841
Feb 23, 2026	32.92	33.40	31.20	31.57	31.57	-3.16%	46,749
Feb 20, 2026	33.80	33.80	31.82	32.60	32.60	-1.78%	29,459
Feb 19, 2026	34.54	34.54	32.10	33.19	33.19	0.09%	75,783
Feb 18, 2026	33.20	33.65	31.91	33.16	33.16	-0.18%	74,486
Feb 17, 2026	34.39	34.39	32.94	33.22	33.22	-4.18%	254,100
Feb 16, 2026	35.40	35.43	34.17	34.67	34.67	2.73%	191,257
Feb 13, 2026	33.29	34.80	32.55	33.75	33.75	1.38%	130,162
Feb 12, 2026	33.60	34.85	32.51	33.29	33.29	-1.89%	154,369
Feb 11, 2026	35.52	35.52	33.00	33.93	33.93	0.30%	401,638
Feb 10, 2026	33.25	33.83	32.41	33.83	33.83	5.00%	192,311
Feb 9, 2026	30.90	32.22	30.90	32.22	32.22	4.99%	196,300
Feb 6, 2026	29.93	31.00	29.14	30.69	30.69	2.57%	159,930
Feb 5, 2026	28.99	29.99	28.70	29.92	29.92	0.67%	72,869
Feb 4, 2026	29.48	30.00	28.30	29.72	29.72	1.61%	159,387
Feb 3, 2026	28.64	29.80	28.10	29.25	29.25	2.13%	68,856
Feb 2, 2026	28.90	29.00	27.64	28.64	28.64	-1.17%	46,237
Feb 1, 2026	30.00	30.00	27.19	28.98	28.98	1.26%	129,105
Jan 30, 2026	29.60	30.35	28.49	28.62	28.62	-4.54%	56,187
Jan 29, 2026	29.52	30.48	28.06	29.98	29.98	1.56%	49,996
Jan 28, 2026	28.60	29.65	27.52	29.52	29.52	4.53%	132,844
Jan 27, 2026	27.30	28.24	26.30	28.24	28.24	4.98%	109,074
Jan 23, 2026	26.61	27.59	26.60	26.90	26.90	-0.99%	41,465
Jan 22, 2026	26.80	27.49	25.64	27.17	27.17	0.70%	157,223
Jan 21, 2026	27.48	27.48	26.32	26.98	26.98	-2.60%	156,280
Jan 20, 2026	28.68	28.68	26.45	27.70	27.70	-0.50%	162,431
Jan 19, 2026	27.70	28.97	26.80	27.84	27.84	0.22%	68,643
Jan 16, 2026	27.90	28.31	27.03	27.78	27.78	-0.32%	35,765
Jan 14, 2026	27.55	28.50	27.22	27.87	27.87	-0.64%	41,186
Jan 13, 2026	29.80	29.80	28.00	28.05	28.05	-1.61%	26,549
Jan 12, 2026	28.24	28.80	26.60	28.51	28.51	1.86%	89,880
Jan 9, 2026	29.10	29.10	27.81	27.99	27.99	-2.17%	63,145
Jan 8, 2026	27.75	28.85	27.75	28.61	28.61	0.63%	62,973
Jan 7, 2026	29.05	29.44	28.00	28.43	28.43	-2.13%	106,788
Jan 6, 2026	29.67	30.50	28.80	29.05	29.05	-2.09%	131,178
Jan 5, 2026	30.52	30.52	29.31	29.67	29.67	-3.73%	191,753
Jan 2, 2026	33.00	33.00	30.31	30.82	30.82	-3.39%	360,283
Jan 1, 2026	31.27	32.07	30.08	31.90	31.90	4.42%	445,640
Dec 31, 2025	29.93	31.00	29.25	30.55	30.55	3.07%	124,844
Dec 30, 2025	29.51	30.00	28.95	29.64	29.64	-1.10%	42,541
Dec 29, 2025	29.94	30.24	28.80	29.97	29.97	4.06%	225,138
Dec 26, 2025	27.93	29.96	27.93	28.80	28.80	-2.04%	245,944
Dec 24, 2025	30.55	30.55	28.10	29.40	29.40	1.03%	505,852
Dec 23, 2025	29.10	29.10	29.10	29.10	29.10	4.98%	30,850