Kronox Lab Sciences Limited (BOM:544187)
India · Delayed Price · Currency is INR 130.83
-0.55 (-0.42%)
At close: Apr 21, 2026
BOM:544187 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 131.38 | 133.88 | 129.08 | 130.83 | 130.83 | -0.42% | 5,643 |
| Apr 20, 2026 | 133.00 | 133.50 | 130.27 | 131.38 | 131.38 | -1.36% | 2,944 |
| Apr 17, 2026 | 133.23 | 135.13 | 131.27 | 133.19 | 133.19 | 0.44% | 2,783 |
| Apr 16, 2026 | 132.50 | 133.56 | 131.50 | 132.61 | 132.61 | 0.94% | 1,353 |
| Apr 15, 2026 | 134.45 | 134.45 | 129.99 | 131.37 | 131.37 | 1.38% | 1,845 |
| Apr 13, 2026 | 133.32 | 133.32 | 124.88 | 129.58 | 129.58 | -2.32% | 3,405 |
| Apr 10, 2026 | 127.50 | 136.00 | 127.50 | 132.66 | 132.66 | 0.90% | 1,340 |
| Apr 9, 2026 | 130.26 | 137.10 | 127.72 | 131.48 | 131.48 | -4.02% | 8,719 |
| Apr 8, 2026 | 159.08 | 159.08 | 133.80 | 136.98 | 136.98 | 3.33% | 14,302 |
| Apr 7, 2026 | 128.01 | 137.50 | 127.90 | 132.57 | 132.57 | 0.79% | 9,899 |
| Apr 6, 2026 | 116.00 | 135.28 | 116.00 | 131.53 | 131.53 | 11.18% | 10,851 |
| Apr 2, 2026 | 110.11 | 119.80 | 108.91 | 118.30 | 118.30 | 3.20% | 2,954 |
| Apr 1, 2026 | 104.00 | 116.00 | 103.23 | 114.63 | 114.63 | 17.45% | 12,005 |
| Mar 30, 2026 | 102.80 | 103.15 | 96.00 | 97.60 | 97.60 | -4.08% | 17,687 |
| Mar 27, 2026 | 106.95 | 107.35 | 100.75 | 101.75 | 101.75 | -4.10% | 31,128 |
| Mar 25, 2026 | 106.00 | 110.10 | 103.25 | 106.10 | 106.10 | 2.76% | 6,195 |
| Mar 24, 2026 | 112.70 | 112.70 | 101.80 | 103.25 | 103.25 | -0.53% | 14,677 |
| Mar 23, 2026 | 109.50 | 109.50 | 103.35 | 103.80 | 103.80 | -6.49% | 19,642 |
| Mar 20, 2026 | 111.25 | 113.00 | 110.40 | 111.00 | 111.00 | 0.14% | 550 |
| Mar 19, 2026 | 111.20 | 111.65 | 109.75 | 110.85 | 110.85 | -2.21% | 13,110 |
| Mar 18, 2026 | 114.95 | 115.50 | 111.10 | 113.35 | 113.35 | -0.35% | 1,378 |
| Mar 17, 2026 | 111.85 | 117.50 | 111.00 | 113.75 | 113.75 | 3.41% | 7,152 |
| Mar 16, 2026 | 112.50 | 114.85 | 109.45 | 110.00 | 110.00 | -2.78% | 22,689 |
| Mar 13, 2026 | 113.20 | 117.90 | 111.35 | 113.15 | 113.15 | 2.07% | 4,492 |
| Mar 12, 2026 | 111.00 | 113.95 | 105.00 | 110.85 | 110.85 | -0.89% | 1,526 |
| Mar 11, 2026 | 115.70 | 116.50 | 111.00 | 111.85 | 111.85 | -2.53% | 4,612 |
| Mar 10, 2026 | 109.00 | 114.75 | 109.00 | 114.75 | 114.75 | 4.70% | 6,359 |
| Mar 9, 2026 | 113.00 | 113.65 | 105.10 | 109.60 | 109.60 | -4.11% | 2,741 |
| Mar 6, 2026 | 115.00 | 115.40 | 114.00 | 114.30 | 114.30 | 0.26% | 344 |
| Mar 5, 2026 | 115.00 | 116.65 | 113.30 | 114.00 | 114.00 | - | 1,836 |
| Mar 4, 2026 | 111.00 | 115.55 | 111.00 | 114.00 | 114.00 | -2.10% | 2,809 |
| Mar 2, 2026 | 116.00 | 118.80 | 113.30 | 116.45 | 116.45 | -2.23% | 2,309 |
| Feb 27, 2026 | 133.00 | 133.00 | 115.00 | 119.10 | 119.10 | 0.63% | 3,489 |
| Feb 26, 2026 | 112.00 | 120.50 | 112.00 | 118.35 | 118.35 | 5.29% | 3,375 |
| Feb 25, 2026 | 115.00 | 117.45 | 110.95 | 112.40 | 112.40 | -4.71% | 2,563 |
| Feb 24, 2026 | 118.55 | 118.55 | 116.00 | 117.95 | 117.95 | -1.01% | 871 |
| Feb 23, 2026 | 121.25 | 121.25 | 119.00 | 119.15 | 119.15 | -0.71% | 677 |
| Feb 20, 2026 | 120.00 | 120.45 | 118.35 | 120.00 | 120.00 | -0.17% | 2,399 |
| Feb 19, 2026 | 122.55 | 123.25 | 120.00 | 120.20 | 120.20 | -1.64% | 407 |
| Feb 18, 2026 | 124.35 | 125.40 | 122.00 | 122.20 | 122.20 | -0.53% | 520 |
| Feb 17, 2026 | 122.90 | 125.05 | 122.50 | 122.85 | 122.85 | 0.99% | 526 |
| Feb 16, 2026 | 121.50 | 122.80 | 121.20 | 121.65 | 121.65 | -0.45% | 424 |
| Feb 13, 2026 | 125.00 | 125.00 | 122.10 | 122.20 | 122.20 | -3.78% | 1,804 |
| Feb 12, 2026 | 128.25 | 128.25 | 126.40 | 127.00 | 127.00 | -1.97% | 1,732 |
| Feb 11, 2026 | 129.40 | 129.75 | 128.00 | 129.55 | 129.55 | 0.12% | 1,286 |
| Feb 10, 2026 | 128.25 | 132.45 | 128.25 | 129.40 | 129.40 | 0.27% | 1,412 |
| Feb 9, 2026 | 128.90 | 131.15 | 125.65 | 129.05 | 129.05 | 4.07% | 2,131 |
| Feb 6, 2026 | 125.25 | 125.55 | 122.75 | 124.00 | 124.00 | -2.09% | 1,015 |
| Feb 5, 2026 | 126.00 | 127.30 | 124.20 | 126.65 | 126.65 | 0.56% | 3,136 |
| Feb 4, 2026 | 126.75 | 128.20 | 123.00 | 125.95 | 125.95 | -0.63% | 1,353 |