Colinz Laboratories Limited (BOM:531210)
India · Delayed Price · Currency is INR 48.04
-1.66 (-3.34%)
At close: Jan 22, 2026
Colinz Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 48.10 | 50.00 | 48.00 | 48.04 | 48.04 | -3.34% | 693 |
| Jan 21, 2026 | 45.00 | 53.01 | 45.00 | 49.70 | 49.70 | 3.82% | 794 |
| Jan 20, 2026 | 50.70 | 51.00 | 47.00 | 47.87 | 47.87 | -5.58% | 600 |
| Jan 19, 2026 | 48.90 | 51.97 | 48.90 | 50.70 | 50.70 | 5.87% | 220 |
| Jan 16, 2026 | 47.00 | 49.00 | 47.00 | 47.89 | 47.89 | -5.45% | 1,961 |
| Jan 14, 2026 | 50.71 | 50.71 | 50.64 | 50.65 | 50.65 | -2.11% | 218 |
| Jan 13, 2026 | 52.00 | 52.80 | 46.00 | 51.74 | 51.74 | 4.10% | 1,788 |
| Jan 12, 2026 | 47.02 | 52.80 | 47.02 | 49.70 | 49.70 | -8.08% | 2,768 |
| Jan 9, 2026 | 54.97 | 54.97 | 49.50 | 54.07 | 54.07 | -1.64% | 1,311 |
| Jan 8, 2026 | 52.52 | 55.40 | 50.80 | 54.97 | 54.97 | 0.13% | 1,258 |
| Jan 7, 2026 | 60.00 | 60.00 | 53.00 | 54.90 | 54.90 | 1.01% | 1,871 |
| Jan 6, 2026 | 52.40 | 55.65 | 50.12 | 54.35 | 54.35 | 1.59% | 893 |
| Jan 5, 2026 | 54.48 | 56.64 | 51.00 | 53.50 | 53.50 | 3.22% | 1,070 |
| Jan 2, 2026 | 51.45 | 54.88 | 50.75 | 51.83 | 51.83 | 1.11% | 290 |
| Jan 1, 2026 | 62.69 | 62.69 | 51.00 | 51.26 | 51.26 | -4.42% | 1,587 |
| Dec 31, 2025 | 52.95 | 55.50 | 46.60 | 53.63 | 53.63 | 6.71% | 3,096 |
| Dec 30, 2025 | 42.88 | 51.45 | 42.15 | 50.26 | 50.26 | 17.21% | 6,371 |
| Dec 29, 2025 | 45.26 | 45.26 | 40.80 | 42.88 | 42.88 | -5.13% | 454 |
| Dec 26, 2025 | 50.00 | 50.00 | 45.00 | 45.20 | 45.20 | -4.84% | 295 |
| Dec 24, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 1 |
| Dec 23, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 236 |
| Dec 22, 2025 | 51.00 | 52.00 | 47.06 | 47.50 | 47.50 | -4.06% | 2,714 |
| Dec 19, 2025 | 50.96 | 52.00 | 44.41 | 49.51 | 49.51 | -4.79% | 2,453 |
| Dec 18, 2025 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | -0.97% | 198 |
| Dec 17, 2025 | 50.20 | 54.88 | 50.20 | 52.51 | 52.51 | -3.23% | 2,626 |
| Dec 16, 2025 | 54.97 | 54.97 | 49.00 | 54.26 | 54.26 | 10.42% | 4,581 |
| Dec 15, 2025 | 46.00 | 50.99 | 46.00 | 49.14 | 49.14 | 6.83% | 2,493 |
| Dec 12, 2025 | 45.75 | 49.99 | 45.00 | 46.00 | 46.00 | 0.33% | 4,141 |
| Dec 11, 2025 | 45.90 | 45.90 | 42.60 | 45.85 | 45.85 | 1.89% | 756 |
| Dec 10, 2025 | 50.95 | 50.95 | 42.20 | 45.00 | 45.00 | 5.96% | 2,359 |
| Dec 9, 2025 | 44.00 | 51.97 | 38.00 | 42.47 | 42.47 | -3.48% | 1,081 |
| Dec 8, 2025 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 4.76% | 15 |
| Dec 5, 2025 | 41.95 | 42.26 | 41.95 | 42.00 | 42.00 | - | 1,843 |
| Dec 4, 2025 | 42.10 | 42.10 | 42.00 | 42.00 | 42.00 | -0.24% | 14 |
| Dec 3, 2025 | 41.55 | 42.10 | 39.55 | 42.10 | 42.10 | 5.51% | 3,394 |
| Dec 2, 2025 | 39.50 | 39.95 | 38.10 | 39.90 | 39.90 | 0.25% | 2,138 |
| Dec 1, 2025 | 39.00 | 40.00 | 37.21 | 39.80 | 39.80 | -2.67% | 2,671 |
| Nov 28, 2025 | 39.10 | 41.00 | 38.41 | 40.89 | 40.89 | 2.48% | 1,852 |
| Nov 27, 2025 | 39.61 | 39.99 | 36.58 | 39.90 | 39.90 | -1.19% | 1,419 |
| Nov 26, 2025 | 40.00 | 40.98 | 39.00 | 40.38 | 40.38 | 0.95% | 256 |
| Nov 25, 2025 | 39.53 | 43.39 | 39.53 | 40.00 | 40.00 | -4.81% | 1,107 |
| Nov 24, 2025 | 41.93 | 44.00 | 39.40 | 42.02 | 42.02 | -0.28% | 1,377 |
| Nov 21, 2025 | 47.35 | 47.35 | 41.60 | 42.14 | 42.14 | -2.14% | 523 |
| Nov 20, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - | 10 |
| Nov 19, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - | 3 |
| Nov 18, 2025 | 47.50 | 47.50 | 43.01 | 43.06 | 43.06 | -2.38% | 2,772 |
| Nov 17, 2025 | 42.74 | 44.98 | 40.60 | 44.11 | 44.11 | 3.21% | 2,637 |
| Nov 14, 2025 | 45.41 | 45.42 | 39.16 | 42.74 | 42.74 | 2.25% | 1,417 |
| Nov 13, 2025 | 36.11 | 43.00 | 36.11 | 41.80 | 41.80 | 4.50% | 3,427 |
| Nov 12, 2025 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | 0.23% | 330 |