Brooks Laboratories Limited (BOM:533543)
India · Delayed Price · Currency is INR 58.70
-2.46 (-4.02%)
At close: Mar 9, 2026
Brooks Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 61.16 | 61.16 | 57.84 | 58.70 | 58.70 | -4.02% | 5,664 |
| Mar 6, 2026 | 62.05 | 62.73 | 59.42 | 61.16 | 61.16 | -1.04% | 3,855 |
| Mar 5, 2026 | 62.00 | 62.88 | 60.84 | 61.80 | 61.80 | -1.89% | 1,317 |
| Mar 4, 2026 | 61.95 | 62.99 | 61.74 | 62.99 | 62.99 | 0.67% | 6,101 |
| Mar 2, 2026 | 58.25 | 65.55 | 58.25 | 62.57 | 62.57 | -7.60% | 3,678 |
| Feb 27, 2026 | 69.17 | 69.17 | 66.94 | 67.72 | 67.72 | -2.10% | 1,463 |
| Feb 26, 2026 | 69.37 | 69.37 | 67.15 | 69.17 | 69.17 | 0.76% | 4,851 |
| Feb 25, 2026 | 69.54 | 70.25 | 67.80 | 68.65 | 68.65 | -3.31% | 1,214 |
| Feb 24, 2026 | 74.73 | 74.73 | 71.00 | 71.00 | 71.00 | -3.89% | 191 |
| Feb 23, 2026 | 74.78 | 75.00 | 72.47 | 73.87 | 73.87 | -0.65% | 779 |
| Feb 20, 2026 | 75.23 | 75.30 | 73.74 | 74.35 | 74.35 | -2.29% | 2,331 |
| Feb 19, 2026 | 79.93 | 81.92 | 75.00 | 76.09 | 76.09 | -0.85% | 7,936 |
| Feb 18, 2026 | 74.11 | 80.60 | 74.00 | 76.74 | 76.74 | 4.61% | 17,814 |
| Feb 17, 2026 | 75.24 | 76.63 | 72.62 | 73.36 | 73.36 | -1.93% | 4,637 |
| Feb 16, 2026 | 74.97 | 75.33 | 74.37 | 74.80 | 74.80 | -1.44% | 1,621 |
| Feb 13, 2026 | 76.72 | 76.72 | 74.63 | 75.89 | 75.89 | -2.08% | 1,903 |
| Feb 12, 2026 | 77.00 | 82.30 | 77.00 | 77.50 | 77.50 | -0.90% | 9,732 |
| Feb 11, 2026 | 74.00 | 79.04 | 72.42 | 78.20 | 78.20 | 5.31% | 6,567 |
| Feb 10, 2026 | 69.97 | 79.28 | 67.90 | 74.26 | 74.26 | 6.13% | 55,527 |
| Feb 9, 2026 | 64.03 | 73.32 | 62.69 | 69.97 | 69.97 | 14.52% | 109,211 |
| Feb 6, 2026 | 61.02 | 61.10 | 60.42 | 61.10 | 61.10 | -0.75% | 521 |
| Feb 5, 2026 | 61.88 | 62.30 | 60.39 | 61.56 | 61.56 | 0.52% | 1,950 |
| Feb 4, 2026 | 60.00 | 61.94 | 60.00 | 61.24 | 61.24 | 2.07% | 2,097 |
| Feb 3, 2026 | 72.00 | 72.00 | 59.11 | 60.00 | 60.00 | -0.32% | 9,060 |
| Feb 2, 2026 | 61.35 | 61.35 | 59.00 | 60.19 | 60.19 | -3.70% | 9,056 |
| Feb 1, 2026 | 62.70 | 63.69 | 62.50 | 62.50 | 62.50 | 1.15% | 132 |
| Jan 30, 2026 | 62.10 | 63.02 | 61.40 | 61.79 | 61.79 | -0.56% | 1,428 |
| Jan 29, 2026 | 65.66 | 65.66 | 61.41 | 62.14 | 62.14 | -3.69% | 6,761 |
| Jan 28, 2026 | 64.09 | 65.43 | 64.05 | 64.52 | 64.52 | 0.11% | 629 |
| Jan 27, 2026 | 66.00 | 66.00 | 62.68 | 64.45 | 64.45 | -2.41% | 233 |
| Jan 23, 2026 | 68.66 | 68.66 | 64.79 | 66.04 | 66.04 | -2.74% | 241 |
| Jan 22, 2026 | 65.74 | 68.84 | 65.74 | 67.90 | 67.90 | 3.29% | 2,483 |
| Jan 21, 2026 | 64.74 | 65.80 | 64.25 | 65.74 | 65.74 | 1.12% | 1,403 |
| Jan 20, 2026 | 67.00 | 67.00 | 65.00 | 65.01 | 65.01 | -4.93% | 2,558 |
| Jan 19, 2026 | 68.10 | 68.38 | 66.00 | 68.38 | 68.38 | -0.52% | 3,805 |
| Jan 16, 2026 | 69.00 | 69.83 | 68.15 | 68.74 | 68.74 | -0.68% | 3,016 |
| Jan 14, 2026 | 71.42 | 71.44 | 68.50 | 69.21 | 69.21 | -3.09% | 6,980 |
| Jan 13, 2026 | 72.33 | 73.46 | 70.28 | 71.42 | 71.42 | -0.61% | 7,002 |
| Jan 12, 2026 | 73.15 | 73.60 | 70.65 | 71.86 | 71.86 | -3.32% | 2,060 |
| Jan 9, 2026 | 74.30 | 75.05 | 73.68 | 74.33 | 74.33 | -1.18% | 296 |
| Jan 8, 2026 | 76.75 | 77.38 | 74.31 | 75.22 | 75.22 | -1.04% | 3,198 |
| Jan 7, 2026 | 76.00 | 77.39 | 75.05 | 76.01 | 76.01 | -0.42% | 1,215 |
| Jan 6, 2026 | 77.54 | 78.32 | 76.01 | 76.33 | 76.33 | -0.99% | 1,437 |
| Jan 5, 2026 | 77.25 | 77.65 | 76.10 | 77.09 | 77.09 | 0.57% | 3,310 |
| Jan 2, 2026 | 77.77 | 78.60 | 75.11 | 76.65 | 76.65 | -1.07% | 8,867 |
| Jan 1, 2026 | 81.89 | 81.89 | 76.68 | 77.48 | 77.48 | -3.45% | 7,625 |
| Dec 31, 2025 | 71.90 | 82.30 | 71.90 | 80.25 | 80.25 | 13.43% | 21,382 |
| Dec 30, 2025 | 77.80 | 77.80 | 69.05 | 70.75 | 70.75 | -9.41% | 23,348 |
| Dec 29, 2025 | 85.45 | 85.45 | 77.50 | 78.10 | 78.10 | -11.00% | 15,889 |
| Dec 26, 2025 | 89.10 | 90.50 | 87.00 | 87.75 | 87.75 | -2.55% | 2,576 |