Brooks Laboratories Limited (BOM:533543)
India · Delayed Price · Currency is INR 61.88
+2.48 (4.18%)
At close: Aug 21, 2026
BOM:533543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 60.00 | 61.89 | 59.40 | 61.88 | 61.88 | 4.18% | 255 |
| Aug 20, 2026 | 59.50 | 61.49 | 59.30 | 59.40 | 59.40 | -0.17% | 1,182 |
| Aug 19, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.29% | 60 |
| Aug 18, 2026 | 58.26 | 60.40 | 58.26 | 59.33 | 59.33 | -2.34% | 1,583 |
| Aug 17, 2026 | 62.41 | 62.41 | 59.80 | 60.75 | 60.75 | -3.34% | 577 |
| Aug 14, 2026 | 65.00 | 65.00 | 62.85 | 62.85 | 62.85 | -4.99% | 4,712 |
| Aug 13, 2026 | 65.95 | 66.15 | 65.00 | 66.15 | 66.15 | 5.00% | 14,356 |
| Aug 12, 2026 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | 5.00% | 11,970 |
| Aug 11, 2026 | 60.40 | 60.40 | 59.05 | 60.00 | 60.00 | -1.56% | 766 |
| Aug 10, 2026 | 60.85 | 61.00 | 60.05 | 60.95 | 60.95 | 0.16% | 1,575 |
| Aug 7, 2026 | 59.01 | 62.49 | 59.01 | 60.85 | 60.85 | -0.25% | 629 |
| Aug 6, 2026 | 60.51 | 62.00 | 59.08 | 61.00 | 61.00 | 0.83% | 1,036 |
| Aug 5, 2026 | 60.50 | 62.89 | 58.10 | 60.50 | 60.50 | 0.80% | 3,428 |
| Aug 4, 2026 | 62.95 | 62.95 | 60.02 | 60.02 | 60.02 | -4.65% | 2,525 |
| Aug 3, 2026 | 59.00 | 63.65 | 59.00 | 62.95 | 62.95 | 3.20% | 579 |
| Jul 31, 2026 | 61.00 | 61.00 | 59.00 | 61.00 | 61.00 | 3.72% | 1,739 |
| Jul 30, 2026 | 60.90 | 60.90 | 58.16 | 58.81 | 58.81 | -2.13% | 2,275 |
| Jul 29, 2026 | 62.00 | 62.00 | 59.70 | 60.09 | 60.09 | -4.10% | 2,355 |
| Jul 28, 2026 | 63.50 | 63.51 | 62.66 | 62.66 | 62.66 | -4.99% | 1,253 |
| Jul 27, 2026 | 62.92 | 65.95 | 62.92 | 65.95 | 65.95 | 2.73% | 269 |
| Jul 24, 2026 | 65.01 | 65.01 | 64.15 | 64.20 | 64.20 | -4.92% | 2,021 |
| Jul 23, 2026 | 67.00 | 67.95 | 66.20 | 67.52 | 67.52 | 1.14% | 253 |
| Jul 22, 2026 | 66.75 | 66.76 | 65.67 | 66.76 | 66.76 | - | 222 |
| Jul 21, 2026 | 66.65 | 70.00 | 66.65 | 66.76 | 66.76 | -1.82% | 729 |
| Jul 20, 2026 | 68.15 | 68.30 | 68.00 | 68.00 | 68.00 | -1.96% | 766 |
| Jul 17, 2026 | 69.90 | 72.00 | 68.71 | 69.36 | 69.36 | -0.77% | 2,579 |
| Jul 16, 2026 | 70.01 | 70.95 | 68.61 | 69.90 | 69.90 | -1.13% | 430 |
| Jul 15, 2026 | 68.50 | 72.00 | 68.50 | 70.70 | 70.70 | -1.68% | 1,024 |
| Jul 14, 2026 | 69.50 | 72.00 | 69.50 | 71.91 | 71.91 | 2.76% | 5,580 |
| Jul 13, 2026 | 72.99 | 72.99 | 68.10 | 69.98 | 69.98 | -1.80% | 2,380 |
| Jul 10, 2026 | 72.00 | 72.00 | 69.10 | 71.26 | 71.26 | 3.26% | 2,740 |
| Jul 9, 2026 | 66.53 | 72.49 | 66.53 | 69.01 | 69.01 | -1.27% | 4,123 |
| Jul 8, 2026 | 72.10 | 72.50 | 69.90 | 69.90 | 69.90 | -4.44% | 1,338 |
| Jul 7, 2026 | 76.15 | 76.15 | 73.15 | 73.15 | 73.15 | -4.99% | 623 |
| Jul 6, 2026 | 76.26 | 78.50 | 76.26 | 76.99 | 76.99 | -0.93% | 2,879 |
| Jul 3, 2026 | 76.00 | 79.00 | 76.00 | 77.71 | 77.71 | 2.25% | 5,578 |
| Jul 2, 2026 | 73.01 | 76.00 | 72.00 | 76.00 | 76.00 | 4.99% | 9,635 |
| Jul 1, 2026 | 70.00 | 72.39 | 67.20 | 72.39 | 72.39 | 4.99% | 5,737 |
| Jun 30, 2026 | 72.99 | 72.99 | 68.95 | 68.95 | 68.95 | -1.43% | 128 |
| Jun 29, 2026 | 71.76 | 73.00 | 69.93 | 69.95 | 69.95 | -4.97% | 5,715 |
| Jun 25, 2026 | 79.00 | 79.00 | 73.13 | 73.61 | 73.61 | -4.37% | 12,602 |
| Jun 24, 2026 | 75.00 | 77.40 | 71.90 | 76.97 | 76.97 | 3.75% | 16,964 |
| Jun 23, 2026 | 74.19 | 74.19 | 73.00 | 74.19 | 74.19 | 5.00% | 24,086 |
| Jun 22, 2026 | 70.66 | 70.66 | 70.00 | 70.66 | 70.66 | 4.99% | 18,375 |
| Jun 19, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - | 100 |
| Jun 18, 2026 | 67.20 | 69.95 | 67.19 | 67.30 | 67.30 | 0.15% | 863 |
| Jun 17, 2026 | 67.22 | 67.40 | 67.20 | 67.20 | 67.20 | -0.03% | 1,615 |
| Jun 16, 2026 | 66.00 | 67.22 | 65.52 | 67.22 | 67.22 | - | 415 |
| Jun 15, 2026 | 69.69 | 69.69 | 67.00 | 67.22 | 67.22 | 1.25% | 1,916 |
| Jun 12, 2026 | 68.00 | 68.00 | 65.00 | 66.39 | 66.39 | 1.75% | 4,856 |