Kabra Drugs Limited (BOM:524322)
India · Delayed Price · Currency is INR 15.97
-0.84 (-5.00%)
At close: Oct 3, 2025
Kabra Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 17.70 | 17.76 | 17.70 | 17.76 | 17.76 | 4.96% | 11,439 |
| Oct 7, 2025 | 16.67 | 16.92 | 15.51 | 16.92 | 16.92 | 4.96% | 86,821 |
| Oct 6, 2025 | 16.00 | 16.43 | 15.50 | 16.12 | 16.12 | 0.94% | 226,180 |
| Oct 3, 2025 | 16.81 | 17.00 | 15.97 | 15.97 | 15.97 | -5.00% | 230,466 |
| Oct 1, 2025 | 17.85 | 17.85 | 16.81 | 16.81 | 16.81 | -4.97% | 228,300 |
| Sep 30, 2025 | 18.00 | 18.00 | 17.08 | 17.69 | 17.69 | -1.56% | 65,789 |
| Sep 29, 2025 | 18.00 | 18.39 | 17.08 | 17.97 | 17.97 | 0.06% | 37,165 |
| Sep 26, 2025 | 18.93 | 18.93 | 17.33 | 17.96 | 17.96 | -0.83% | 28,128 |
| Sep 25, 2025 | 19.00 | 19.00 | 18.02 | 18.11 | 18.11 | -4.48% | 20,004 |
| Sep 24, 2025 | 18.57 | 19.00 | 18.43 | 18.96 | 18.96 | 0.05% | 11,837 |
| Sep 23, 2025 | 19.00 | 19.50 | 18.53 | 18.95 | 18.95 | -0.26% | 6,058 |
| Sep 22, 2025 | 20.35 | 20.35 | 18.85 | 19.00 | 19.00 | -2.01% | 43,612 |
| Sep 19, 2025 | 18.36 | 20.16 | 18.36 | 19.39 | 19.39 | 0.47% | 27,980 |
| Sep 18, 2025 | 19.35 | 19.40 | 18.54 | 19.30 | 19.30 | 4.16% | 20,482 |
| Sep 17, 2025 | 18.70 | 19.24 | 18.46 | 18.53 | 18.53 | 0.11% | 41,483 |
| Sep 16, 2025 | 18.96 | 19.35 | 18.35 | 18.51 | 18.51 | -2.32% | 7,550 |
| Sep 15, 2025 | 19.99 | 19.99 | 18.70 | 18.95 | 18.95 | -1.10% | 14,601 |
| Sep 12, 2025 | 20.00 | 20.00 | 18.64 | 19.16 | 19.16 | -2.29% | 19,948 |
| Sep 11, 2025 | 20.00 | 20.54 | 19.07 | 19.61 | 19.61 | -1.46% | 64,031 |
| Sep 10, 2025 | 19.17 | 21.00 | 19.17 | 19.90 | 19.90 | -1.29% | 45,507 |
| Sep 9, 2025 | 20.19 | 20.22 | 18.37 | 20.16 | 20.16 | 4.67% | 56,517 |
| Sep 8, 2025 | 18.80 | 19.26 | 18.80 | 19.26 | 19.26 | 4.96% | 29,229 |
| Sep 5, 2025 | 17.90 | 18.43 | 17.10 | 18.35 | 18.35 | 4.50% | 79,021 |
| Sep 4, 2025 | 18.95 | 18.96 | 17.55 | 17.56 | 17.56 | -4.93% | 42,061 |
| Sep 3, 2025 | 19.20 | 19.20 | 17.60 | 18.47 | 18.47 | 0.71% | 13,833 |
| Sep 2, 2025 | 18.95 | 18.96 | 17.34 | 18.34 | 18.34 | 0.49% | 43,276 |
| Sep 1, 2025 | 19.44 | 19.44 | 18.15 | 18.25 | 18.25 | -1.46% | 18,469 |
| Aug 29, 2025 | 17.90 | 19.34 | 17.90 | 18.52 | 18.52 | -0.48% | 13,084 |
| Aug 28, 2025 | 18.19 | 18.97 | 17.40 | 18.61 | 18.61 | 1.81% | 27,563 |
| Aug 26, 2025 | 18.70 | 18.95 | 18.20 | 18.28 | 18.28 | -1.77% | 16,046 |
| Aug 25, 2025 | 19.40 | 19.40 | 18.25 | 18.61 | 18.61 | -0.21% | 10,803 |
| Aug 22, 2025 | 19.49 | 19.49 | 18.33 | 18.65 | 18.65 | -2.41% | 61,356 |
| Aug 21, 2025 | 19.30 | 19.99 | 19.00 | 19.11 | 19.11 | -1.49% | 37,944 |
| Aug 20, 2025 | 18.78 | 20.47 | 18.73 | 19.40 | 19.40 | -1.57% | 54,813 |
| Aug 19, 2025 | 18.86 | 20.44 | 18.86 | 19.71 | 19.71 | -0.45% | 69,817 |
| Aug 18, 2025 | 20.95 | 21.25 | 19.43 | 19.80 | 19.80 | -2.56% | 42,680 |
| Aug 14, 2025 | 19.52 | 21.09 | 19.52 | 20.32 | 20.32 | 0.64% | 45,428 |
| Aug 13, 2025 | 20.90 | 21.32 | 20.01 | 20.19 | 20.19 | -3.40% | 26,954 |
| Aug 12, 2025 | 21.41 | 21.41 | 20.03 | 20.90 | 20.90 | -0.43% | 42,011 |
| Aug 11, 2025 | 21.28 | 21.28 | 19.53 | 20.99 | 20.99 | 2.14% | 88,466 |
| Aug 8, 2025 | 20.20 | 20.66 | 19.05 | 20.55 | 20.55 | 4.37% | 26,089 |
| Aug 7, 2025 | 19.50 | 20.31 | 19.06 | 19.69 | 19.69 | -0.56% | 23,930 |
| Aug 6, 2025 | 20.75 | 20.84 | 18.90 | 19.80 | 19.80 | -0.45% | 113,278 |
| Aug 5, 2025 | 20.89 | 20.89 | 19.01 | 19.89 | 19.89 | -0.55% | 50,262 |
| Aug 4, 2025 | 21.10 | 21.10 | 20.00 | 20.00 | 20.00 | -4.99% | 45,666 |
| Aug 1, 2025 | 20.51 | 21.11 | 20.26 | 21.05 | 21.05 | 4.67% | 30,803 |
| Jul 31, 2025 | 18.97 | 20.20 | 18.36 | 20.11 | 20.11 | 4.47% | 122,870 |
| Jul 30, 2025 | 20.20 | 20.20 | 18.97 | 19.25 | 19.25 | -3.56% | 24,459 |
| Jul 29, 2025 | 20.60 | 20.60 | 19.55 | 19.96 | 19.96 | 1.58% | 36,635 |
| Jul 28, 2025 | 20.50 | 20.52 | 19.02 | 19.65 | 19.65 | 0.46% | 43,615 |