Coforge Limited (BOM:532541)
India · Delayed Price · Currency is INR 1,704.10
-42.90 (-2.46%)
At close: Aug 1, 2025
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,740.70 | 1,745.35 | 1,700.65 | 1,704.10 | 1,704.10 | -2.46% | 30,135 |
| Jul 31, 2025 | 1,706.10 | 1,757.10 | 1,701.50 | 1,747.00 | 1,747.00 | -0.16% | 86,700 |
| Jul 30, 2025 | 1,718.45 | 1,753.00 | 1,711.25 | 1,749.75 | 1,745.75 | 1.68% | 116,226 |
| Jul 29, 2025 | 1,719.90 | 1,726.35 | 1,692.90 | 1,720.85 | 1,716.92 | -0.23% | 353,868 |
| Jul 28, 2025 | 1,682.00 | 1,732.20 | 1,667.55 | 1,724.75 | 1,720.81 | 2.10% | 182,119 |
| Jul 25, 2025 | 1,679.55 | 1,724.90 | 1,653.00 | 1,689.35 | 1,685.49 | 0.86% | 107,599 |
| Jul 24, 2025 | 1,825.40 | 1,830.35 | 1,670.70 | 1,674.95 | 1,671.12 | -9.42% | 433,290 |
| Jul 23, 2025 | 1,863.05 | 1,867.65 | 1,839.80 | 1,849.10 | 1,844.87 | -0.52% | 39,060 |
| Jul 22, 2025 | 1,878.00 | 1,882.25 | 1,848.10 | 1,858.70 | 1,854.45 | -0.87% | 28,582 |
| Jul 21, 2025 | 1,864.75 | 1,884.40 | 1,843.65 | 1,875.00 | 1,870.71 | 0.86% | 40,736 |
| Jul 18, 2025 | 1,863.00 | 1,880.75 | 1,839.35 | 1,858.95 | 1,854.70 | -0.23% | 15,844 |
| Jul 17, 2025 | 1,883.20 | 1,888.25 | 1,855.20 | 1,863.20 | 1,858.94 | -0.98% | 11,219 |
| Jul 16, 2025 | 1,895.25 | 1,895.30 | 1,869.30 | 1,881.70 | 1,877.40 | -0.67% | 23,643 |
| Jul 15, 2025 | 1,883.85 | 1,915.10 | 1,875.00 | 1,894.45 | 1,890.12 | 1.08% | 33,569 |
| Jul 14, 2025 | 1,874.80 | 1,890.90 | 1,842.85 | 1,874.25 | 1,869.97 | 0.50% | 28,603 |
| Jul 11, 2025 | 1,869.95 | 1,891.80 | 1,847.70 | 1,864.95 | 1,860.69 | -1.19% | 38,725 |
| Jul 10, 2025 | 1,939.95 | 1,939.95 | 1,876.00 | 1,887.40 | 1,883.09 | -2.25% | 40,664 |
| Jul 9, 2025 | 1,955.00 | 1,959.65 | 1,922.55 | 1,930.85 | 1,926.44 | -0.96% | 65,065 |
| Jul 8, 2025 | 1,941.80 | 1,994.00 | 1,941.10 | 1,949.65 | 1,945.19 | 0.40% | 52,599 |
| Jul 7, 2025 | 1,957.85 | 1,968.00 | 1,937.00 | 1,941.80 | 1,937.36 | -0.40% | 12,319 |
| Jul 4, 2025 | 1,935.20 | 1,952.55 | 1,925.00 | 1,949.65 | 1,945.19 | 0.63% | 91,678 |
| Jul 3, 2025 | 1,928.80 | 1,955.95 | 1,927.00 | 1,937.40 | 1,932.97 | 0.58% | 39,299 |
| Jul 2, 2025 | 1,921.60 | 1,955.10 | 1,906.45 | 1,926.25 | 1,921.85 | 0.27% | 34,980 |
| Jul 1, 2025 | 1,934.70 | 1,961.20 | 1,908.40 | 1,921.15 | 1,916.76 | -0.21% | 66,456 |
| Jun 30, 2025 | 1,912.50 | 1,929.00 | 1,882.50 | 1,925.20 | 1,920.80 | 1.29% | 31,968 |
| Jun 27, 2025 | 1,888.05 | 1,954.00 | 1,888.05 | 1,900.60 | 1,896.26 | 0.67% | 39,443 |
| Jun 26, 2025 | 1,887.90 | 1,893.00 | 1,861.00 | 1,888.00 | 1,883.68 | 0.44% | 35,554 |
| Jun 25, 2025 | 1,879.55 | 1,894.00 | 1,862.05 | 1,879.75 | 1,875.45 | 0.93% | 44,323 |
| Jun 24, 2025 | 1,850.25 | 1,875.00 | 1,836.45 | 1,862.35 | 1,858.09 | 1.71% | 37,834 |
| Jun 23, 2025 | 1,814.00 | 1,846.40 | 1,802.80 | 1,831.00 | 1,826.81 | -0.10% | 51,963 |
| Jun 20, 2025 | 1,839.80 | 1,839.80 | 1,780.10 | 1,832.75 | 1,828.56 | 2.17% | 43,082 |
| Jun 19, 2025 | 1,833.90 | 1,840.00 | 1,777.30 | 1,793.90 | 1,789.80 | -2.18% | 67,498 |
| Jun 18, 2025 | 1,840.00 | 1,850.00 | 1,807.50 | 1,833.90 | 1,829.71 | -0.30% | 22,698 |
| Jun 17, 2025 | 1,830.40 | 1,862.20 | 1,816.45 | 1,839.45 | 1,835.25 | 0.53% | 71,443 |
| Jun 16, 2025 | 1,783.65 | 1,848.20 | 1,783.65 | 1,829.80 | 1,825.62 | 2.08% | 99,330 |
| Jun 13, 2025 | 1,750.05 | 1,821.00 | 1,742.50 | 1,792.60 | 1,788.50 | 0.43% | 80,921 |
| Jun 12, 2025 | 1,815.20 | 1,829.70 | 1,765.80 | 1,785.00 | 1,780.92 | -1.77% | 88,654 |
| Jun 11, 2025 | 1,844.75 | 1,844.85 | 1,810.10 | 1,817.20 | 1,813.05 | -0.70% | 57,570 |
| Jun 10, 2025 | 1,818.30 | 1,895.00 | 1,818.30 | 1,830.10 | 1,825.92 | 2.04% | 254,464 |
| Jun 9, 2025 | 1,788.95 | 1,803.95 | 1,772.05 | 1,793.55 | 1,789.45 | 1.05% | 30,090 |
| Jun 6, 2025 | 1,775.00 | 1,783.00 | 1,745.00 | 1,774.95 | 1,770.89 | 0.51% | 44,252 |
| Jun 5, 2025 | 1,722.55 | 1,790.90 | 1,715.00 | 1,765.95 | 1,761.91 | 2.31% | 132,816 |
| Jun 4, 2025 | 1,720.05 | 1,732.45 | 1,693.30 | 1,726.00 | 1,722.05 | 1.53% | 51,358 |
| Jun 3, 2025 | 1,724.03 | 1,730.36 | 1,697.00 | 1,699.91 | 1,696.02 | -1.01% | 50,680 |
| Jun 2, 2025 | 1,710.27 | 1,723.00 | 1,685.73 | 1,717.25 | 1,713.32 | 0.41% | 74,115 |
| May 30, 2025 | 1,749.51 | 1,749.51 | 1,694.00 | 1,710.22 | 1,706.31 | -0.84% | 50,230 |
| May 29, 2025 | 1,711.99 | 1,738.00 | 1,703.81 | 1,724.63 | 1,720.69 | 1.84% | 121,230 |
| May 28, 2025 | 1,695.61 | 1,714.00 | 1,690.74 | 1,693.42 | 1,689.55 | 0.07% | 84,540 |
| May 27, 2025 | 1,691.10 | 1,695.62 | 1,679.49 | 1,692.17 | 1,688.30 | 0.11% | 28,850 |
| May 26, 2025 | 1,663.37 | 1,697.19 | 1,656.78 | 1,690.35 | 1,686.49 | 1.63% | 69,495 |