Colinz Laboratories Limited (BOM:531210)
India · Delayed Price · Currency is INR 41.40
-0.64 (-1.52%)
At close: Aug 22, 2025
Colinz Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | -1.98% | 157 |
| Aug 25, 2025 | 42.22 | 42.22 | 41.40 | 41.40 | 41.40 | - | 628 |
| Aug 22, 2025 | 42.04 | 42.04 | 41.20 | 41.40 | 41.40 | -1.52% | 1,032 |
| Aug 21, 2025 | 42.05 | 42.05 | 41.21 | 42.04 | 42.04 | -0.02% | 31 |
| Aug 20, 2025 | 43.05 | 43.05 | 42.05 | 42.05 | 42.05 | -0.38% | 516 |
| Aug 19, 2025 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | -2.00% | 231 |
| Aug 18, 2025 | 42.60 | 43.07 | 42.60 | 43.07 | 43.07 | -0.49% | 117 |
| Aug 14, 2025 | 44.16 | 44.16 | 43.28 | 43.28 | 43.28 | -1.99% | 812 |
| Aug 13, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - | 231 |
| Aug 12, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - | 119 |
| Aug 11, 2025 | 43.95 | 44.16 | 43.95 | 44.16 | 44.16 | 0.48% | 451 |
| Aug 8, 2025 | 43.94 | 43.95 | 43.94 | 43.95 | 43.95 | -0.48% | 86 |
| Aug 7, 2025 | 44.38 | 44.38 | 44.16 | 44.16 | 44.16 | -0.50% | 130 |
| Aug 6, 2025 | 45.28 | 45.28 | 44.38 | 44.38 | 44.38 | -1.99% | 196 |
| Aug 5, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 1.98% | 577 |
| Aug 4, 2025 | 42.70 | 44.40 | 42.70 | 44.40 | 44.40 | 2.00% | 1,244 |
| Aug 1, 2025 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | -1.98% | 43 |
| Jul 31, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | -1.99% | 229 |
| Jul 30, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -1.99% | 91 |
| Jul 29, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | -1.99% | 121 |
| Jul 28, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | -1.99% | 106 |
| Jul 25, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -2.00% | 9 |
| Jul 24, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | -2.00% | 85 |
| Jul 23, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -1.99% | 34 |
| Jul 22, 2025 | 56.51 | 56.51 | 51.13 | 51.13 | 51.13 | -5.00% | 4,551 |
| Jul 21, 2025 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | 4.99% | 2,033 |
| Jul 18, 2025 | 50.95 | 51.26 | 50.95 | 51.26 | 51.26 | 5.00% | 1,773 |
| Jul 17, 2025 | 48.75 | 48.82 | 48.68 | 48.82 | 48.82 | 4.99% | 4,787 |
| Jul 16, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 4.99% | 3,417 |
| Jul 15, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | 4.98% | 1,703 |
| Jul 14, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | 4.98% | 2,007 |
| Jul 11, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | 1.98% | 753 |
| Jul 10, 2025 | 37.87 | 39.41 | 37.87 | 39.41 | 39.41 | 1.99% | 3,484 |
| Jul 9, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | -1.98% | 1,958 |
| Jul 8, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | -1.99% | 2,154 |
| Jul 7, 2025 | 41.04 | 41.04 | 40.22 | 40.22 | 40.22 | -2.00% | 7,542 |
| Jul 4, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | -1.98% | 1,624 |
| Jul 3, 2025 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | -1.99% | 1,051 |
| Jul 2, 2025 | 42.71 | 42.72 | 42.71 | 42.72 | 42.72 | -1.97% | 894 |
| Jul 1, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | -1.98% | 539 |
| Jun 30, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -1.98% | 857 |
| Jun 27, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -1.99% | 4,516 |
| Jun 26, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -1.99% | 1,203 |
| Jun 25, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | -1.99% | 1,108 |
| Jun 24, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | -1.99% | 615 |
| Jun 23, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -1.99% | 962 |
| Jun 20, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | -1.99% | 717 |
| Jun 19, 2025 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | -1.99% | 441 |
| Jun 18, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | -1.99% | 170 |
| Jun 17, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | -1.99% | 222 |