Kobo Biotech Limited (BOM:531541)
India · Delayed Price · Currency is INR 3.990
+0.190 (5.00%)
At close: Oct 6, 2026
Kobo Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 3.72 | 3.99 | 3.72 | 3.99 | 3.99 | 5.00% | 7,372 |
| Oct 5, 2026 | 3.65 | 3.80 | 3.65 | 3.80 | 3.80 | 4.97% | 7,412 |
| Oct 1, 2026 | 3.62 | 3.69 | 3.62 | 3.62 | 3.62 | -1.90% | 29,599 |
| Sep 30, 2026 | 3.69 | 3.70 | 3.69 | 3.69 | 3.69 | -1.86% | 22,426 |
| Sep 29, 2026 | 3.76 | 3.83 | 3.76 | 3.76 | 3.76 | -1.83% | 2,641 |
| Sep 28, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -1.79% | 1,122 |
| Sep 25, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.76% | 32,924 |
| Sep 24, 2026 | 3.97 | 4.00 | 3.97 | 3.97 | 3.97 | -1.98% | 8,631 |
| Sep 23, 2026 | 4.05 | 4.08 | 4.05 | 4.05 | 4.05 | -1.94% | 39,550 |
| Sep 22, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.90% | 1,157 |
| Sep 21, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1.86% | 957 |
| Sep 18, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.83% | 1,576 |
| Sep 17, 2026 | 4.49 | 4.49 | 4.37 | 4.37 | 4.37 | -1.80% | 2,623 |
| Sep 16, 2026 | 4.45 | 4.50 | 4.45 | 4.45 | 4.45 | -1.98% | 5,625 |
| Sep 15, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.94% | 607 |
| Sep 11, 2026 | 4.72 | 4.72 | 4.63 | 4.63 | 4.63 | -1.91% | 21,073 |
| Sep 10, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.87% | 565 |
| Sep 9, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.84% | 145 |
| Sep 8, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 355 |
| Sep 7, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 40,504 |
| Sep 4, 2026 | 5.09 | 5.10 | 5.09 | 5.10 | 5.10 | -1.73% | 9,818 |
| Sep 3, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.89% | 348 |
| Sep 2, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -1.86% | 738 |
| Sep 1, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -2.00% | 1,126 |
| Aug 31, 2026 | 5.50 | 5.72 | 5.50 | 5.50 | 5.50 | -1.96% | 9,194 |
| Aug 28, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -1.92% | 75,081 |
| Aug 27, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.96% | 54,832 |
| Aug 26, 2026 | 5.61 | 5.61 | 5.60 | 5.61 | 5.61 | 4.86% | 91,588 |
| Aug 25, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 4.90% | 4,213 |
| Aug 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.94% | 5,979 |
| 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 |