Brooks Laboratories Limited (BOM:533543)
India · Delayed Price · Currency is INR 60.14
+5.46 (9.99%)
At close: Oct 6, 2026
BOM:533543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 62.39 | 62.40 | 57.87 | 58.83 | 58.83 | -2.18% | 16,210 |
| Oct 6, 2026 | 55.86 | 60.14 | 55.55 | 60.14 | 60.14 | 9.99% | 42,478 |
| Oct 5, 2026 | 55.09 | 56.56 | 54.00 | 54.68 | 54.68 | -0.89% | 3,971 |
| Oct 1, 2026 | 55.54 | 57.37 | 53.00 | 55.17 | 55.17 | -0.59% | 6,395 |
| Sep 30, 2026 | 55.60 | 57.74 | 55.50 | 55.50 | 55.50 | -3.78% | 3,312 |
| Sep 29, 2026 | 57.94 | 57.94 | 55.20 | 57.68 | 57.68 | 1.55% | 3,975 |
| Sep 28, 2026 | 58.96 | 58.96 | 56.79 | 56.80 | 56.80 | -3.66% | 3,633 |
| Sep 25, 2026 | 61.00 | 61.00 | 58.07 | 58.96 | 58.96 | -1.26% | 1,336 |
| Sep 24, 2026 | 60.50 | 61.14 | 58.74 | 59.71 | 59.71 | -2.55% | 4,064 |
| Sep 23, 2026 | 60.00 | 62.90 | 60.00 | 61.27 | 61.27 | 3.06% | 17,348 |
| Sep 22, 2026 | 59.43 | 60.21 | 59.10 | 59.45 | 59.45 | 0.22% | 4,538 |
| Sep 21, 2026 | 61.01 | 61.98 | 58.96 | 59.32 | 59.32 | -3.37% | 4,750 |
| Sep 18, 2026 | 65.14 | 65.14 | 60.80 | 61.39 | 61.39 | -1.35% | 16,612 |
| Sep 17, 2026 | 64.99 | 64.99 | 58.77 | 62.23 | 62.23 | 1.70% | 3,818 |
| Sep 16, 2026 | 64.00 | 64.00 | 59.68 | 61.19 | 61.19 | -4.44% | 2,454 |
| Sep 15, 2026 | 63.11 | 65.55 | 63.00 | 64.03 | 64.03 | -3.35% | 4,128 |
| Sep 11, 2026 | 66.00 | 69.01 | 63.14 | 66.25 | 66.25 | 4.22% | 6,842 |
| Sep 10, 2026 | 64.40 | 65.50 | 63.39 | 63.57 | 63.57 | -0.11% | 1,990 |
| Sep 9, 2026 | 64.18 | 64.95 | 63.00 | 63.64 | 63.64 | -0.50% | 4,101 |
| Sep 8, 2026 | 71.35 | 71.35 | 62.00 | 63.96 | 63.96 | -6.61% | 4,396 |
| Sep 7, 2026 | 67.70 | 71.00 | 67.00 | 68.49 | 68.49 | 3.88% | 10,050 |
| Sep 4, 2026 | 64.66 | 66.64 | 64.66 | 65.93 | 65.93 | 2.66% | 1,164 |
| Sep 3, 2026 | 64.01 | 65.45 | 64.01 | 64.22 | 64.22 | -3.70% | 951 |
| Sep 2, 2026 | 66.90 | 66.90 | 64.10 | 66.69 | 66.69 | -0.42% | 166 |
| Sep 1, 2026 | 66.85 | 66.97 | 64.05 | 66.97 | 66.97 | 0.25% | 1,076 |
| Aug 31, 2026 | 69.85 | 70.00 | 66.30 | 66.80 | 66.80 | -3.88% | 2,668 |
| Aug 28, 2026 | 69.39 | 69.86 | 66.50 | 69.50 | 69.50 | 4.45% | 9,125 |
| Aug 27, 2026 | 60.30 | 66.54 | 60.30 | 66.54 | 66.54 | 4.99% | 8,607 |
| Aug 26, 2026 | 61.83 | 63.38 | 61.83 | 63.38 | 63.38 | 3.02% | 175 |
| Aug 25, 2026 | 62.89 | 62.89 | 61.52 | 61.52 | 61.52 | 2.01% | 211 |
| Aug 24, 2026 | 62.50 | 62.50 | 60.31 | 60.31 | 60.31 | -2.54% | 2,456 |
| 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 |