Colinz Laboratories Limited (BOM:531210)
India · Delayed Price · Currency is INR 47.73
-2.27 (-4.54%)
At close: May 6, 2026
Colinz Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 46.53 | 50.11 | 46.53 | 49.50 | 49.50 | 3.71% | 1,530 |
| May 6, 2026 | 52.00 | 52.50 | 47.65 | 47.73 | 47.73 | -4.54% | 320 |
| May 5, 2026 | 48.32 | 50.71 | 48.32 | 50.00 | 50.00 | 3.52% | 1,013 |
| May 4, 2026 | 46.10 | 48.40 | 44.15 | 48.30 | 48.30 | 4.77% | 3,793 |
| Apr 30, 2026 | 47.84 | 48.49 | 46.10 | 46.10 | 46.10 | -3.64% | 376 |
| Apr 29, 2026 | 47.15 | 47.99 | 43.76 | 47.84 | 47.84 | 4.00% | 2,987 |
| Apr 28, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.22% | 75 |
| Apr 27, 2026 | 46.88 | 46.88 | 45.00 | 45.00 | 45.00 | -4.03% | 121 |
| Apr 24, 2026 | 44.70 | 46.89 | 44.68 | 46.89 | 46.89 | -0.30% | 691 |
| Apr 23, 2026 | 48.09 | 48.09 | 46.72 | 47.03 | 47.03 | 2.69% | 519 |
| Apr 22, 2026 | 49.16 | 49.16 | 45.79 | 45.80 | 45.80 | -4.98% | 875 |
| Apr 21, 2026 | 45.50 | 48.20 | 43.70 | 48.20 | 48.20 | 4.78% | 595 |
| Apr 20, 2026 | 47.30 | 47.30 | 46.00 | 46.00 | 46.00 | -3.75% | 43 |
| Apr 17, 2026 | 47.79 | 47.80 | 47.79 | 47.79 | 47.79 | -0.02% | 522 |
| Apr 16, 2026 | 48.02 | 48.02 | 47.50 | 47.80 | 47.80 | 2.03% | 80 |
| Apr 15, 2026 | 45.50 | 46.95 | 43.24 | 46.85 | 46.85 | 2.97% | 529 |
| Apr 13, 2026 | 47.80 | 47.80 | 45.46 | 45.50 | 45.50 | -4.91% | 561 |
| Apr 10, 2026 | 47.44 | 48.51 | 44.00 | 47.85 | 47.85 | 3.37% | 602 |
| Apr 9, 2026 | 42.01 | 46.29 | 42.01 | 46.29 | 46.29 | 4.97% | 82 |
| Apr 8, 2026 | 42.00 | 44.10 | 42.00 | 44.10 | 44.10 | 5.00% | 480 |
| Apr 7, 2026 | 42.00 | 44.00 | 42.00 | 42.00 | 42.00 | - | 237 |
| Apr 6, 2026 | 43.71 | 43.71 | 42.00 | 42.00 | 42.00 | -3.91% | 37 |
| Apr 2, 2026 | 46.00 | 46.00 | 43.71 | 43.71 | 43.71 | -4.98% | 1,072 |
| Apr 1, 2026 | 44.49 | 46.00 | 43.60 | 46.00 | 46.00 | 3.37% | 821 |
| Mar 30, 2026 | 45.00 | 45.00 | 44.40 | 44.50 | 44.50 | 2.35% | 594 |
| Mar 25, 2026 | 43.27 | 43.48 | 41.31 | 43.48 | 43.48 | - | 49 |
| Mar 24, 2026 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | -0.50% | 100 |
| Mar 23, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -4.98% | 1,017 |
| Mar 20, 2026 | 46.82 | 47.95 | 44.47 | 45.99 | 45.99 | -1.75% | 1,858 |
| Mar 19, 2026 | 46.99 | 46.99 | 42.66 | 46.81 | 46.81 | 4.25% | 3,391 |
| Mar 18, 2026 | 40.85 | 44.91 | 40.81 | 44.90 | 44.90 | 4.54% | 4,299 |
| Mar 17, 2026 | 42.99 | 42.99 | 39.50 | 42.95 | 42.95 | 4.78% | 3,075 |
| Mar 16, 2026 | 40.01 | 40.99 | 39.31 | 40.99 | 40.99 | -0.92% | 1,455 |
| Mar 13, 2026 | 41.11 | 41.50 | 41.11 | 41.37 | 41.37 | -4.35% | 1,513 |
| Mar 12, 2026 | 41.40 | 45.59 | 41.40 | 43.25 | 43.25 | -0.51% | 473 |
| Mar 11, 2026 | 40.99 | 43.47 | 40.99 | 43.47 | 43.47 | 4.75% | 1,300 |
| Mar 10, 2026 | 43.99 | 43.99 | 39.88 | 41.50 | 41.50 | -1.12% | 3,704 |
| Mar 9, 2026 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | 0.29% | 296 |
| Mar 6, 2026 | 44.01 | 44.01 | 41.85 | 41.85 | 41.85 | -4.91% | 380 |
| Mar 5, 2026 | 45.35 | 47.49 | 43.15 | 44.01 | 44.01 | -2.85% | 2,934 |
| Mar 4, 2026 | 47.49 | 47.50 | 45.30 | 45.30 | 45.30 | 0.09% | 1,049 |
| Mar 2, 2026 | 46.29 | 47.00 | 45.20 | 45.26 | 45.26 | -4.29% | 257 |
| Feb 27, 2026 | 47.30 | 47.30 | 47.25 | 47.29 | 47.29 | 4.86% | 1,223 |
| Feb 26, 2026 | 46.28 | 48.35 | 45.00 | 45.10 | 45.10 | -2.06% | 3,406 |
| Feb 25, 2026 | 47.00 | 47.04 | 45.20 | 46.05 | 46.05 | -3.05% | 3,338 |
| Feb 24, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -2.46% | 6 |
| Feb 23, 2026 | 52.24 | 52.25 | 48.70 | 48.70 | 48.70 | -2.60% | 2,230 |
| Feb 20, 2026 | 48.51 | 50.00 | 48.51 | 50.00 | 50.00 | -1.96% | 784 |
| Feb 19, 2026 | 50.04 | 51.00 | 50.04 | 51.00 | 51.00 | -3.00% | 430 |
| Feb 18, 2026 | 57.95 | 57.95 | 52.58 | 52.58 | 52.58 | -4.99% | 7,612 |