Kobo Biotech Limited (BOM:531541)
India · Delayed Price · Currency is INR 4.860
+0.230 (4.97%)
At close: Aug 21, 2026
Kobo Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 4.97% | 44,102 |
| Aug 20, 2026 | 4.19 | 4.63 | 4.19 | 4.63 | 4.63 | 4.99% | 116,451 |
| Aug 19, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -4.96% | 2,822 |
| Aug 18, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -4.92% | 6,120 |
| Aug 17, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -4.87% | 11,027 |
| Aug 14, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -5.00% | 1,030 |
| Aug 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -4.93% | 38,788 |
| Aug 12, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -4.86% | 925 |
| Aug 11, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -4.94% | 6,921 |
| Aug 10, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -4.99% | 6,030 |
| Aug 7, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -4.89% | 1,607 |
| Aug 6, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.92% | 3,666 |
| Aug 5, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -4.94% | 12,885 |
| Aug 4, 2026 | 8.33 | 8.33 | 7.69 | 7.69 | 7.69 | -4.94% | 25,569 |
| Aug 3, 2026 | 7.67 | 8.47 | 7.67 | 8.09 | 8.09 | 0.25% | 295,420 |
| Jul 31, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -1.94% | 31 |
| Jul 30, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -1.91% | 183,108 |
| Jul 29, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.99% | 2,250 |
| Jul 28, 2026 | 8.56 | 8.60 | 8.56 | 8.56 | 8.56 | -1.95% | 1,646 |
| Jul 27, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -1.91% | 1,912 |
| Jul 24, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.98% | 2,169 |
| Jul 23, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -1.94% | 246 |
| Jul 22, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -1.91% | 8,456 |
| Jul 21, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -1.97% | 3,024 |
| Jul 20, 2026 | 9.99 | 9.99 | 9.63 | 9.63 | 9.63 | -1.93% | 42,779 |
| Jul 17, 2026 | 9.44 | 9.82 | 9.44 | 9.82 | 9.82 | 1.97% | 552,942 |
| Jul 16, 2026 | 9.82 | 9.82 | 9.63 | 9.63 | 9.63 | - | 437,151 |
| Jul 15, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 1.90% | 27,925 |
| 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 |