Kabra Drugs Limited (BOM:524322)
India · Delayed Price · Currency is INR 22.86
+0.02 (0.09%)
At close: Jul 7, 2026
Kabra Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 23.25 | 23.85 | 21.50 | 22.45 | 22.45 | -1.79% | 60,150 |
| Jul 7, 2026 | 22.98 | 23.19 | 22.22 | 22.86 | 22.86 | 0.09% | 30,202 |
| Jul 6, 2026 | 23.99 | 23.99 | 21.00 | 22.84 | 22.84 | -0.39% | 108,882 |
| Jul 3, 2026 | 23.30 | 23.99 | 22.62 | 22.93 | 22.93 | -1.59% | 123,869 |
| Jul 2, 2026 | 23.81 | 23.81 | 22.69 | 23.30 | 23.30 | 2.10% | 50,712 |
| Jul 1, 2026 | 23.61 | 24.27 | 22.50 | 22.82 | 22.82 | -0.74% | 116,212 |
| Jun 30, 2026 | 23.06 | 24.50 | 22.45 | 22.99 | 22.99 | -0.30% | 103,310 |
| Jun 29, 2026 | 24.33 | 24.33 | 22.80 | 23.06 | 23.06 | -5.22% | 121,737 |
| Jun 25, 2026 | 25.41 | 25.95 | 24.16 | 24.33 | 24.33 | -4.29% | 55,656 |
| Jun 24, 2026 | 24.49 | 27.80 | 24.49 | 25.42 | 25.42 | 7.44% | 426,594 |
| Jun 23, 2026 | 22.99 | 24.40 | 22.60 | 23.66 | 23.66 | 2.42% | 202,395 |
| Jun 22, 2026 | 24.17 | 24.69 | 23.00 | 23.10 | 23.10 | -3.27% | 156,154 |
| Jun 19, 2026 | 24.95 | 25.00 | 23.36 | 23.88 | 23.88 | -3.20% | 89,076 |
| Jun 18, 2026 | 25.40 | 26.34 | 24.60 | 24.67 | 24.67 | -2.99% | 127,202 |
| Jun 17, 2026 | 26.98 | 26.98 | 25.25 | 25.43 | 25.43 | -2.57% | 91,404 |
| Jun 16, 2026 | 26.82 | 26.82 | 24.32 | 26.10 | 26.10 | -2.68% | 195,768 |
| Jun 15, 2026 | 28.35 | 28.35 | 25.25 | 26.82 | 26.82 | 13.50% | 371,316 |
| Jun 12, 2026 | 22.20 | 25.02 | 21.75 | 23.63 | 23.63 | 10.27% | 63,463 |
| Jun 11, 2026 | 21.00 | 22.81 | 20.50 | 21.43 | 21.43 | -0.14% | 59,256 |
| Jun 10, 2026 | 21.80 | 22.00 | 20.10 | 21.46 | 21.46 | 1.04% | 70,699 |
| Jun 9, 2026 | 20.90 | 23.00 | 20.90 | 21.24 | 21.24 | -2.07% | 38,489 |
| Jun 8, 2026 | 22.86 | 23.62 | 20.45 | 21.69 | 21.69 | -3.56% | 65,241 |
| Jun 5, 2026 | 23.10 | 23.95 | 22.35 | 22.49 | 22.49 | -1.92% | 109,708 |
| Jun 4, 2026 | 23.16 | 23.50 | 22.25 | 22.93 | 22.93 | -1.12% | 182,456 |
| Jun 3, 2026 | 23.99 | 23.99 | 22.55 | 23.19 | 23.19 | 3.02% | 23,615 |
| Jun 2, 2026 | 23.00 | 23.86 | 22.15 | 22.51 | 22.51 | -1.75% | 87,506 |
| Jun 1, 2026 | 25.90 | 25.90 | 22.61 | 22.91 | 22.91 | -6.11% | 216,459 |
| May 29, 2026 | 25.44 | 25.44 | 23.16 | 24.40 | 24.40 | -3.25% | 184,438 |
| May 27, 2026 | 24.31 | 25.55 | 24.31 | 25.22 | 25.22 | 4.13% | 155,145 |
| May 26, 2026 | 24.38 | 26.30 | 23.63 | 24.22 | 24.22 | -0.78% | 114,651 |
| May 25, 2026 | 24.27 | 25.80 | 23.56 | 24.41 | 24.41 | 1.67% | 54,046 |
| May 22, 2026 | 24.88 | 24.93 | 23.60 | 24.01 | 24.01 | -0.08% | 76,987 |
| May 21, 2026 | 25.96 | 25.96 | 23.35 | 24.03 | 24.03 | -4.38% | 120,840 |
| May 20, 2026 | 25.35 | 27.49 | 24.30 | 25.13 | 25.13 | -0.40% | 67,535 |
| May 19, 2026 | 23.78 | 25.40 | 23.70 | 25.23 | 25.23 | 5.79% | 47,048 |
| May 18, 2026 | 25.22 | 25.22 | 23.71 | 23.85 | 23.85 | -4.52% | 74,334 |
| May 15, 2026 | 25.29 | 25.99 | 24.06 | 24.98 | 24.98 | 0.77% | 35,925 |
| May 14, 2026 | 26.79 | 26.79 | 24.56 | 24.79 | 24.79 | -2.56% | 49,457 |
| May 13, 2026 | 25.52 | 26.49 | 25.21 | 25.44 | 25.44 | -2.34% | 26,858 |
| May 12, 2026 | 26.70 | 27.65 | 25.53 | 26.05 | 26.05 | -2.73% | 11,793 |
| May 11, 2026 | 27.27 | 27.27 | 26.60 | 26.78 | 26.78 | -0.26% | 21,271 |
| May 8, 2026 | 26.42 | 27.76 | 25.86 | 26.85 | 26.85 | 1.63% | 150,535 |
| May 7, 2026 | 28.18 | 28.18 | 26.00 | 26.42 | 26.42 | 0.80% | 140,914 |
| May 6, 2026 | 24.52 | 26.96 | 24.15 | 26.21 | 26.21 | 6.94% | 235,886 |
| May 5, 2026 | 25.46 | 25.46 | 24.14 | 24.51 | 24.51 | -1.13% | 26,525 |
| May 4, 2026 | 26.03 | 27.10 | 24.00 | 24.79 | 24.79 | -4.76% | 111,675 |
| Apr 30, 2026 | 25.20 | 26.40 | 23.30 | 26.03 | 26.03 | 4.79% | 53,831 |
| Apr 29, 2026 | 25.90 | 25.90 | 24.50 | 24.84 | 24.84 | -0.28% | 66,050 |
| Apr 28, 2026 | 24.27 | 25.99 | 23.99 | 24.91 | 24.91 | 0.57% | 88,519 |
| Apr 27, 2026 | 26.69 | 26.69 | 24.05 | 24.77 | 24.77 | -1.08% | 85,487 |