Kronox Lab Sciences Limited (BOM:544187)
India · Delayed Price · Currency is INR 138.10
-0.25 (-0.18%)
At close: Dec 5, 2025
Kronox Lab Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 137.00 | 139.20 | 135.50 | 138.10 | 138.10 | -0.18% | 2,360 |
| Dec 4, 2025 | 138.65 | 139.05 | 137.00 | 138.35 | 138.35 | 0.62% | 1,037 |
| Dec 3, 2025 | 138.00 | 141.20 | 137.30 | 137.50 | 137.50 | -1.79% | 2,155 |
| Dec 2, 2025 | 142.05 | 142.10 | 139.90 | 140.00 | 140.00 | -1.48% | 2,031 |
| Dec 1, 2025 | 143.45 | 143.45 | 141.00 | 142.10 | 142.10 | -0.66% | 1,911 |
| Nov 28, 2025 | 142.45 | 143.95 | 141.65 | 143.05 | 143.05 | -0.14% | 7,982 |
| Nov 27, 2025 | 143.75 | 145.05 | 142.40 | 143.25 | 143.25 | -1.27% | 1,199 |
| Nov 26, 2025 | 145.30 | 149.35 | 142.85 | 145.10 | 145.10 | 0.55% | 6,329 |
| Nov 25, 2025 | 141.65 | 144.30 | 140.90 | 144.30 | 144.30 | 2.20% | 9,978 |
| Nov 24, 2025 | 144.00 | 144.00 | 140.05 | 141.20 | 141.20 | -2.32% | 949 |
| Nov 21, 2025 | 144.05 | 145.00 | 140.00 | 144.55 | 144.55 | 0.49% | 5,273 |
| Nov 20, 2025 | 145.30 | 146.20 | 143.10 | 143.85 | 143.85 | -0.72% | 4,135 |
| Nov 19, 2025 | 146.05 | 148.00 | 143.90 | 144.90 | 144.90 | -1.19% | 7,450 |
| Nov 18, 2025 | 148.00 | 149.00 | 146.50 | 146.65 | 146.65 | -1.68% | 1,791 |
| Nov 17, 2025 | 155.95 | 155.95 | 148.00 | 149.15 | 149.15 | 0.07% | 9,461 |
| Nov 14, 2025 | 149.00 | 151.00 | 148.35 | 149.05 | 149.05 | -1.23% | 7,932 |
| Nov 13, 2025 | 147.55 | 154.45 | 146.85 | 150.90 | 150.90 | 2.97% | 2,933 |
| Nov 12, 2025 | 148.95 | 148.95 | 146.00 | 146.55 | 146.55 | -1.41% | 3,828 |
| Nov 11, 2025 | 143.85 | 149.60 | 141.70 | 148.65 | 148.65 | 3.44% | 4,890 |
| Nov 10, 2025 | 146.00 | 146.00 | 143.05 | 143.70 | 143.70 | -1.61% | 4,650 |
| Nov 7, 2025 | 145.00 | 146.80 | 143.85 | 146.05 | 146.05 | 0.14% | 5,944 |
| Nov 6, 2025 | 148.00 | 148.70 | 145.00 | 145.85 | 145.85 | -1.22% | 7,909 |
| Nov 4, 2025 | 146.50 | 150.80 | 146.50 | 147.65 | 147.65 | 0.78% | 3,980 |
| Nov 3, 2025 | 147.25 | 150.05 | 145.75 | 146.50 | 146.50 | -1.31% | 3,142 |
| Oct 31, 2025 | 151.75 | 151.75 | 147.45 | 148.45 | 148.45 | -1.39% | 3,050 |
| Oct 30, 2025 | 152.00 | 152.40 | 150.05 | 150.55 | 150.55 | -0.79% | 1,010 |
| Oct 29, 2025 | 151.55 | 152.35 | 150.85 | 151.75 | 151.75 | 0.43% | 5,461 |
| Oct 28, 2025 | 151.95 | 152.80 | 150.80 | 151.10 | 151.10 | -0.62% | 1,683 |
| Oct 27, 2025 | 149.75 | 154.00 | 149.45 | 152.05 | 152.05 | 0.50% | 5,493 |
| Oct 24, 2025 | 151.30 | 153.40 | 150.05 | 151.30 | 151.30 | -0.07% | 3,135 |
| Oct 23, 2025 | 158.65 | 158.65 | 150.00 | 151.40 | 151.40 | -2.20% | 9,996 |
| Oct 21, 2025 | 153.00 | 156.70 | 153.00 | 154.80 | 154.80 | 0.29% | 1,404 |
| Oct 20, 2025 | 150.00 | 155.05 | 148.45 | 154.35 | 154.35 | 2.12% | 3,531 |
| Oct 17, 2025 | 148.55 | 153.35 | 148.00 | 151.15 | 151.15 | 1.65% | 2,636 |
| Oct 16, 2025 | 144.30 | 150.05 | 144.30 | 148.70 | 148.70 | -0.70% | 2,852 |
| Oct 15, 2025 | 147.65 | 150.15 | 144.75 | 149.75 | 149.75 | 2.85% | 4,831 |
| Oct 14, 2025 | 153.80 | 153.80 | 144.45 | 145.60 | 145.60 | -2.97% | 4,673 |
| Oct 13, 2025 | 152.10 | 152.10 | 149.75 | 150.05 | 150.05 | -1.28% | 1,850 |
| Oct 10, 2025 | 154.00 | 154.00 | 150.55 | 152.00 | 152.00 | 1.30% | 4,117 |
| Oct 9, 2025 | 150.20 | 154.25 | 147.25 | 150.05 | 150.05 | -2.34% | 22,497 |
| Oct 8, 2025 | 154.65 | 156.80 | 153.00 | 153.65 | 153.65 | -1.25% | 2,066 |
| Oct 7, 2025 | 157.10 | 158.00 | 155.40 | 155.60 | 155.60 | -1.08% | 576 |
| Oct 6, 2025 | 161.45 | 161.45 | 156.00 | 157.30 | 157.30 | -1.19% | 3,124 |
| Oct 3, 2025 | 160.85 | 160.85 | 155.55 | 159.20 | 159.20 | -1.55% | 5,354 |
| Oct 1, 2025 | 160.10 | 162.00 | 158.50 | 161.70 | 161.70 | 1.00% | 721 |
| Sep 30, 2025 | 161.60 | 161.60 | 158.50 | 160.10 | 160.10 | -0.19% | 1,302 |
| Sep 29, 2025 | 163.00 | 164.10 | 160.00 | 160.40 | 160.40 | -0.77% | 2,636 |
| Sep 26, 2025 | 161.50 | 162.00 | 159.85 | 161.65 | 161.65 | -0.80% | 2,193 |
| Sep 25, 2025 | 161.05 | 165.35 | 160.15 | 162.95 | 162.95 | -0.09% | 9,787 |
| Sep 24, 2025 | 167.40 | 170.75 | 161.55 | 163.10 | 163.10 | -1.42% | 39,407 |