Colinz Laboratories Limited (BOM:531210)
India · Delayed Price · Currency is INR 72.56
+1.06 (1.48%)
At close: Sep 4, 2026
Colinz Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 72.93 | 73.65 | 72.56 | 72.56 | 72.56 | 1.48% | 47 |
| Sep 3, 2026 | 71.01 | 72.21 | 69.61 | 71.50 | 71.50 | 2.72% | 351 |
| Sep 2, 2026 | 69.25 | 73.00 | 69.25 | 69.61 | 69.61 | -4.38% | 2,216 |
| Sep 1, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 1.58% | 10 |
| Aug 31, 2026 | 74.00 | 74.99 | 70.30 | 71.67 | 71.67 | -3.15% | 1,448 |
| Aug 28, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.03% | 151 |
| Aug 27, 2026 | 69.89 | 75.00 | 68.89 | 74.77 | 74.77 | 3.12% | 1,640 |
| Aug 26, 2026 | 71.10 | 76.98 | 69.88 | 72.51 | 72.51 | -1.41% | 3,682 |
| Aug 25, 2026 | 71.10 | 73.55 | 71.10 | 73.55 | 73.55 | 3.52% | 654 |
| Aug 24, 2026 | 70.49 | 77.50 | 70.49 | 71.05 | 71.05 | -4.25% | 2,158 |
| Aug 21, 2026 | 80.80 | 81.55 | 74.00 | 74.20 | 74.20 | -4.47% | 3,655 |
| Aug 20, 2026 | 80.00 | 80.00 | 76.30 | 77.67 | 77.67 | -2.61% | 180 |
| Aug 19, 2026 | 76.00 | 84.00 | 76.00 | 79.75 | 79.75 | -0.31% | 3,487 |
| Aug 18, 2026 | 81.12 | 81.12 | 77.00 | 80.00 | 80.00 | -0.89% | 125 |
| Aug 17, 2026 | 79.87 | 82.80 | 75.88 | 80.72 | 80.72 | 1.06% | 2,188 |
| Aug 14, 2026 | 83.25 | 83.25 | 79.75 | 79.87 | 79.87 | -4.06% | 309 |
| Aug 13, 2026 | 83.00 | 83.50 | 83.00 | 83.25 | 83.25 | 2.15% | 2,500 |
| Aug 12, 2026 | 82.98 | 83.00 | 76.15 | 81.50 | 81.50 | 2.28% | 15,244 |
| Aug 11, 2026 | 81.80 | 82.90 | 79.48 | 79.68 | 79.68 | 0.01% | 246 |
| Aug 10, 2026 | 84.50 | 84.50 | 79.23 | 79.67 | 79.67 | -4.47% | 756 |
| Aug 7, 2026 | 85.99 | 85.99 | 77.86 | 83.40 | 83.40 | 1.77% | 1,610 |
| Aug 6, 2026 | 80.00 | 83.00 | 77.62 | 81.95 | 81.95 | 0.31% | 1,484 |
| Aug 5, 2026 | 78.00 | 81.70 | 74.10 | 81.70 | 81.70 | 4.74% | 1,036 |
| Aug 4, 2026 | 80.50 | 80.50 | 78.00 | 78.00 | 78.00 | -0.55% | 920 |
| Aug 3, 2026 | 81.76 | 81.76 | 78.10 | 78.43 | 78.43 | -4.35% | 556 |
| Jul 31, 2026 | 82.00 | 83.85 | 76.90 | 82.00 | 82.00 | 2.50% | 7,499 |
| Jul 30, 2026 | 78.00 | 82.00 | 74.86 | 80.00 | 80.00 | 1.52% | 4,816 |
| Jul 29, 2026 | 83.36 | 83.36 | 78.80 | 78.80 | 78.80 | -4.99% | 660 |
| Jul 28, 2026 | 83.50 | 85.79 | 78.55 | 82.94 | 82.94 | 0.45% | 2,532 |
| Jul 27, 2026 | 78.50 | 82.57 | 75.50 | 82.57 | 82.57 | 5.00% | 12,164 |
| Jul 24, 2026 | 80.98 | 80.98 | 76.47 | 78.64 | 78.64 | -2.30% | 3,101 |
| Jul 23, 2026 | 77.50 | 82.49 | 76.20 | 80.49 | 80.49 | 0.45% | 394 |
| Jul 22, 2026 | 82.00 | 84.45 | 77.90 | 80.13 | 80.13 | -2.28% | 1,188 |
| Jul 21, 2026 | 83.50 | 83.80 | 81.40 | 82.00 | 82.00 | 2.56% | 1,910 |
| Jul 20, 2026 | 78.04 | 81.94 | 77.00 | 79.95 | 79.95 | 2.45% | 691 |
| Jul 17, 2026 | 81.78 | 85.78 | 78.01 | 78.04 | 78.04 | -4.57% | 6,492 |
| Jul 16, 2026 | 81.00 | 81.78 | 80.80 | 81.78 | 81.78 | 4.99% | 4,822 |
| Jul 15, 2026 | 75.00 | 77.89 | 70.49 | 77.89 | 77.89 | 4.99% | 10,604 |
| Jul 14, 2026 | 68.39 | 74.89 | 68.39 | 74.19 | 74.19 | 3.07% | 1,409 |
| Jul 13, 2026 | 66.10 | 71.98 | 65.15 | 71.98 | 71.98 | 4.99% | 5,601 |
| Jul 10, 2026 | 72.00 | 72.82 | 66.11 | 68.56 | 68.56 | -1.15% | 16,037 |
| Jul 9, 2026 | 63.18 | 69.82 | 63.18 | 69.36 | 69.36 | 4.30% | 50,914 |
| Jul 8, 2026 | 66.56 | 66.56 | 66.50 | 66.50 | 66.50 | -5.00% | 1,223 |
| Jul 7, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -4.99% | 1,026 |
| Jul 6, 2026 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | -4.99% | 1,817 |
| Jul 3, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | -5.00% | 465 |
| Jul 2, 2026 | 82.19 | 86.00 | 81.63 | 81.63 | 81.63 | -4.99% | 10,439 |
| Jul 1, 2026 | 87.44 | 87.44 | 83.30 | 85.92 | 85.92 | 3.17% | 83,999 |
| Jun 30, 2026 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | 4.99% | 2,776 |
| Jun 29, 2026 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | 4.99% | 6,381 |