Colinz Laboratories Limited (BOM:531210)
India · Delayed Price · Currency is INR 70.00
0.00 (0.00%)
At close: Oct 16, 2026
Colinz Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 100 |
| Oct 15, 2026 | 70.00 | 70.00 | 69.90 | 70.00 | 70.00 | - | 378 |
| Oct 14, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 3.44% | 29 |
| Oct 13, 2026 | 67.30 | 71.00 | 67.30 | 67.67 | 67.67 | -3.36% | 1,168 |
| Oct 12, 2026 | 74.13 | 74.13 | 70.00 | 70.02 | 70.02 | -4.12% | 977 |
| Oct 9, 2026 | 74.99 | 74.99 | 66.15 | 73.03 | 73.03 | -0.64% | 3,155 |
| Oct 8, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 5.00% | 2 |
| Oct 7, 2026 | 71.85 | 74.80 | 70.00 | 70.00 | 70.00 | -2.51% | 682 |
| Oct 6, 2026 | 73.00 | 73.00 | 71.80 | 71.80 | 71.80 | -1.64% | 142 |
| Oct 5, 2026 | 73.00 | 73.00 | 72.50 | 73.00 | 73.00 | -0.68% | 563 |
| Oct 1, 2026 | 73.55 | 73.55 | 73.00 | 73.50 | 73.50 | -4.16% | 2,711 |
| Sep 30, 2026 | 72.25 | 78.70 | 71.50 | 76.69 | 76.69 | 2.31% | 3,879 |
| Sep 29, 2026 | 71.25 | 75.00 | 71.10 | 74.96 | 74.96 | 0.35% | 1,319 |
| Sep 28, 2026 | 77.50 | 77.50 | 74.70 | 74.70 | 74.70 | -1.97% | 741 |
| Sep 25, 2026 | 72.10 | 76.25 | 72.10 | 76.20 | 76.20 | 1.60% | 263 |
| Sep 24, 2026 | 70.55 | 75.00 | 70.21 | 75.00 | 75.00 | 1.49% | 1,483 |
| Sep 23, 2026 | 71.55 | 74.85 | 71.55 | 73.90 | 73.90 | -1.28% | 833 |
| Sep 22, 2026 | 71.00 | 75.00 | 70.97 | 74.86 | 74.86 | 0.21% | 1,004 |
| Sep 21, 2026 | 71.50 | 74.80 | 68.10 | 74.70 | 74.70 | 4.83% | 1,676 |
| Sep 18, 2026 | 75.00 | 75.00 | 71.25 | 71.26 | 71.26 | -4.99% | 1,922 |
| Sep 17, 2026 | 72.23 | 75.00 | 72.23 | 75.00 | 75.00 | 3.83% | 155 |
| Sep 16, 2026 | 75.00 | 75.00 | 71.50 | 72.23 | 72.23 | -3.69% | 1,068 |
| Sep 15, 2026 | 72.50 | 75.00 | 72.50 | 75.00 | 75.00 | 3.45% | 1,793 |
| Sep 11, 2026 | 72.00 | 75.99 | 69.50 | 72.50 | 72.50 | - | 4,144 |
| Sep 10, 2026 | 74.50 | 74.50 | 72.50 | 72.50 | 72.50 | -0.01% | 892 |
| Sep 9, 2026 | 73.25 | 73.25 | 70.00 | 72.51 | 72.51 | -0.67% | 2,156 |
| Sep 8, 2026 | 76.18 | 78.00 | 72.38 | 73.00 | 73.00 | -4.17% | 1,910 |
| Sep 7, 2026 | 76.11 | 76.18 | 72.92 | 76.18 | 76.18 | 4.99% | 4,927 |
| 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 |