Kabra Drugs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	26.60	26.98	25.30	25.78	25.78	-3.19%	97,634
Mar 25, 2026	26.90	27.27	25.60	26.63	26.63	0.99%	64,752
Mar 24, 2026	26.21	27.36	26.00	26.37	26.37	1.19%	40,312
Mar 23, 2026	27.95	27.95	25.91	26.06	26.06	-3.62%	222,334
Mar 20, 2026	27.16	27.95	26.46	27.04	27.04	0.11%	42,288
Mar 19, 2026	28.00	28.06	26.73	27.01	27.01	-3.98%	79,755
Mar 18, 2026	28.74	29.65	27.63	28.13	28.13	-2.12%	36,742
Mar 17, 2026	29.50	30.28	28.00	28.74	28.74	-0.96%	43,841
Mar 16, 2026	28.00	29.50	28.00	29.02	29.02	2.58%	17,712
Mar 13, 2026	28.02	29.85	28.02	28.29	28.29	-2.25%	12,363
Mar 12, 2026	29.80	29.94	28.45	28.94	28.94	-3.34%	63,504
Mar 11, 2026	30.06	31.45	29.56	29.94	29.94	-1.87%	58,148
Mar 10, 2026	30.10	31.40	30.10	30.51	30.51	2.01%	119,553
Mar 9, 2026	32.07	32.07	29.50	29.91	29.91	-2.09%	238,654
Mar 6, 2026	31.62	31.62	30.00	30.55	30.55	-1.45%	56,603
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