Datamatics Global Services Limited (BOM:532528)
India · Delayed Price · Currency is INR 979.85
+43.15 (4.61%)
At close: Jul 31, 2025
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 980.00 | 1,045.85 | 975.05 | 1,003.05 | 1,003.05 | 2.37% | 58,484 |
| Jul 31, 2025 | 851.20 | 986.90 | 851.20 | 979.85 | 979.85 | 4.61% | 55,555 |
| Jul 30, 2025 | 938.30 | 942.30 | 925.05 | 936.70 | 936.70 | -0.07% | 9,612 |
| Jul 29, 2025 | 911.10 | 958.00 | 901.05 | 937.40 | 937.40 | 1.29% | 61,205 |
| Jul 28, 2025 | 855.15 | 931.20 | 855.15 | 925.50 | 925.50 | 5.16% | 108,372 |
| Jul 25, 2025 | 881.05 | 916.15 | 870.20 | 880.10 | 880.10 | -1.02% | 174,835 |
| Jul 24, 2025 | 853.55 | 945.70 | 846.45 | 889.15 | 889.15 | 5.04% | 1,071,039 |
| Jul 23, 2025 | 774.35 | 868.00 | 770.00 | 846.45 | 846.45 | 9.11% | 337,110 |
| Jul 22, 2025 | 775.00 | 807.20 | 769.50 | 775.75 | 775.75 | 0.34% | 48,948 |
| Jul 21, 2025 | 767.65 | 779.80 | 752.95 | 773.10 | 773.10 | 0.26% | 38,926 |
| Jul 18, 2025 | 772.00 | 783.30 | 763.20 | 771.10 | 771.10 | 1.30% | 18,998 |
| Jul 17, 2025 | 764.85 | 773.35 | 748.05 | 761.20 | 761.20 | 0.44% | 18,837 |
| Jul 16, 2025 | 740.85 | 764.20 | 738.45 | 757.90 | 757.90 | 1.49% | 40,588 |
| Jul 15, 2025 | 736.25 | 751.00 | 736.25 | 746.75 | 746.75 | 1.43% | 35,249 |
| Jul 14, 2025 | 734.75 | 764.85 | 719.40 | 736.25 | 736.25 | 0.66% | 81,207 |
| Jul 11, 2025 | 662.05 | 744.70 | 662.05 | 731.40 | 731.40 | 8.56% | 282,793 |
| Jul 10, 2025 | 674.70 | 681.70 | 660.20 | 673.75 | 673.75 | 0.99% | 4,219 |
| Jul 9, 2025 | 665.00 | 681.50 | 662.40 | 667.15 | 667.15 | -0.22% | 8,217 |
| Jul 8, 2025 | 664.65 | 678.00 | 652.80 | 668.65 | 668.65 | 0.97% | 36,412 |
| Jul 7, 2025 | 656.10 | 666.00 | 642.75 | 662.20 | 662.20 | 2.18% | 39,792 |
| Jul 4, 2025 | 622.40 | 660.00 | 620.60 | 648.05 | 648.05 | 4.12% | 6,772 |
| Jul 3, 2025 | 626.55 | 629.00 | 619.45 | 622.40 | 622.40 | -0.66% | 2,850 |
| Jul 2, 2025 | 618.90 | 634.00 | 616.85 | 626.55 | 626.55 | 0.91% | 2,292 |
| Jul 1, 2025 | 632.00 | 632.00 | 615.65 | 620.90 | 620.90 | -0.70% | 2,105 |
| Jun 30, 2025 | 621.05 | 633.45 | 621.05 | 625.30 | 625.30 | 0.72% | 2,157 |
| Jun 27, 2025 | 627.05 | 633.55 | 620.00 | 620.80 | 620.80 | -1.18% | 2,796 |
| Jun 26, 2025 | 623.00 | 636.30 | 614.00 | 628.20 | 628.20 | 0.94% | 9,193 |
| Jun 25, 2025 | 607.55 | 624.60 | 607.55 | 622.35 | 622.35 | 2.48% | 1,686 |
| Jun 24, 2025 | 602.80 | 620.40 | 602.80 | 607.30 | 607.30 | 0.91% | 5,823 |
| Jun 23, 2025 | 601.10 | 603.70 | 594.55 | 601.85 | 601.85 | -0.58% | 2,144 |
| Jun 20, 2025 | 595.00 | 608.95 | 592.00 | 605.35 | 605.35 | 2.26% | 11,372 |
| Jun 19, 2025 | 610.10 | 610.75 | 590.90 | 591.95 | 591.95 | -2.54% | 3,174 |
| Jun 18, 2025 | 610.00 | 615.45 | 603.30 | 607.35 | 607.35 | -0.72% | 3,489 |
| Jun 17, 2025 | 613.15 | 626.30 | 609.40 | 611.75 | 611.75 | -1.42% | 4,792 |
| Jun 16, 2025 | 624.70 | 625.30 | 602.50 | 620.55 | 620.55 | -0.66% | 4,064 |
| Jun 13, 2025 | 621.10 | 645.00 | 614.25 | 624.70 | 624.70 | -1.08% | 4,464 |
| Jun 12, 2025 | 641.95 | 645.00 | 628.00 | 631.55 | 631.55 | -0.32% | 8,278 |
| Jun 11, 2025 | 623.80 | 639.65 | 623.80 | 633.55 | 633.55 | 1.56% | 8,167 |
| Jun 10, 2025 | 627.05 | 632.00 | 621.85 | 623.80 | 623.80 | -0.68% | 17,322 |
| Jun 9, 2025 | 606.75 | 634.80 | 605.00 | 628.05 | 628.05 | 3.51% | 88,057 |
| Jun 6, 2025 | 595.40 | 613.10 | 595.40 | 606.75 | 606.75 | 1.14% | 6,247 |
| Jun 5, 2025 | 599.00 | 606.00 | 596.75 | 599.90 | 599.90 | 0.60% | 8,153 |
| Jun 4, 2025 | 594.90 | 597.90 | 588.00 | 596.35 | 596.35 | 0.56% | 3,692 |
| Jun 3, 2025 | 603.10 | 604.95 | 592.00 | 593.05 | 593.05 | -1.61% | 11,253 |
| Jun 2, 2025 | 603.95 | 611.90 | 602.10 | 602.75 | 602.75 | -0.24% | 2,280 |
| May 30, 2025 | 593.10 | 606.50 | 593.10 | 604.20 | 604.20 | -0.12% | 3,073 |
| May 29, 2025 | 610.10 | 611.95 | 601.90 | 604.90 | 604.90 | -0.14% | 9,845 |
| May 28, 2025 | 609.00 | 614.85 | 596.00 | 605.75 | 605.75 | - | 14,676 |
| May 27, 2025 | 615.95 | 615.95 | 602.30 | 605.75 | 605.75 | -0.83% | 6,183 |
| May 26, 2025 | 619.45 | 619.45 | 608.00 | 610.85 | 610.85 | -0.14% | 2,694 |