Kobo Biotech Limited (BOM:531541)
India · Delayed Price · Currency is INR 9.45
+0.18 (1.94%)
At close: Jul 14, 2026
Kobo Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 9.27 | 9.45 | 9.27 | 9.45 | 9.45 | 1.94% | 454,721 |
| Jul 13, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 1.98% | 18,614 |
| Jul 10, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 1.91% | 75,543 |
| Jul 9, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 1.94% | 3,174 |
| Jul 8, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.98% | 5,059 |
| Jul 7, 2026 | 8.60 | 8.60 | 8.58 | 8.58 | 8.58 | 1.66% | 13,844 |
| Jul 6, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 1.93% | 11,078 |
| Jul 3, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 1.97% | 14,335 |
| Jul 2, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.88% | 20,683 |
| Jul 1, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.92% | 261,999 |
| Jun 30, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 1.96% | 59,488 |
| Jun 29, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 1.99% | 13,085 |
| Jun 25, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 1.90% | 38,243 |
| Jun 24, 2026 | 7.38 | 7.38 | 7.37 | 7.38 | 7.38 | 1.93% | 5,831 |
| Jun 23, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 1.97% | 69,370 |
| Jun 22, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.87% | 10,042 |
| Jun 19, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1.90% | 21,522 |
| Jun 18, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 1.94% | 3,083 |
| Jun 17, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.98% | 92,840 |
| Jun 16, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.86% | 306,274 |
| Jun 15, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 1.89% | 59,634 |
| Jun 12, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 4.97% | 27,111 |
| Jun 11, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 4.86% | 20,547 |
| Jun 10, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 4.92% | 12,978 |
| Jun 9, 2026 | 5.48 | 5.49 | 5.48 | 5.49 | 5.49 | 4.97% | 72,513 |
| Jun 8, 2026 | 5.23 | 5.23 | 4.75 | 5.23 | 5.23 | 4.81% | 540,736 |
| Jun 5, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 4.83% | 15,365 |
| Jun 4, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 4.85% | 10,816 |
| Jun 3, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 4.85% | 6,011 |
| Jun 2, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 4.84% | 24,532 |
| Jun 1, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 4.82% | 39,532 |
| May 29, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 4.79% | 23,602 |
| May 27, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 4.74% | 13,792 |
| May 26, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 4.97% | 7,188 |
| May 25, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 4.91% | 10,611 |
| May 22, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 4.82% | 7,188 |
| May 21, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 4.71% | 13,873 |
| May 20, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 4.95% | 15,698 |
| May 19, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 4.81% | 7,082 |
| May 18, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 4.65% | 55,547 |
| May 11, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -4.80% | 104 |
| May 4, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -4.91% | 1,113 |
| Apr 27, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -4.68% | 1,305 |
| Apr 21, 2026 | 2.87 | 3.01 | 2.73 | 2.99 | 2.99 | 4.18% | 35,461 |
| Apr 20, 2026 | 2.79 | 2.87 | 2.79 | 2.87 | 2.87 | 4.74% | 12,899 |
| Apr 17, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 4.58% | 15,495 |
| Apr 16, 2026 | 2.61 | 2.62 | 2.38 | 2.62 | 2.62 | 4.80% | 6,525 |
| Apr 15, 2026 | 2.33 | 2.50 | 2.33 | 2.50 | 2.50 | 4.60% | 6,470 |
| Apr 13, 2026 | 2.30 | 2.39 | 2.28 | 2.39 | 2.39 | 4.82% | 115 |
| Apr 10, 2026 | 2.25 | 2.28 | 2.25 | 2.28 | 2.28 | - | 1,242 |