Kronox Lab Sciences Limited (BOM:544187)
India · Delayed Price · Currency is INR 216.05
+29.70 (15.94%)
At close: Aug 21, 2026
BOM:544187 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 188.25 | 222.90 | 188.25 | 216.05 | 216.05 | 15.94% | 1,362,320 |
| Aug 20, 2026 | 155.30 | 186.35 | 154.95 | 186.35 | 186.35 | 19.99% | 639,368 |
| Aug 19, 2026 | 151.25 | 157.90 | 149.75 | 155.30 | 155.30 | 1.77% | 12,919 |
| Aug 18, 2026 | 152.15 | 153.10 | 145.25 | 152.60 | 152.60 | 0.79% | 15,034 |
| Aug 17, 2026 | 150.20 | 153.05 | 147.00 | 151.40 | 151.40 | 0.46% | 13,389 |
| Aug 14, 2026 | 155.40 | 157.05 | 147.35 | 150.70 | 150.70 | -2.99% | 68,356 |
| Aug 13, 2026 | 168.80 | 168.80 | 154.20 | 155.35 | 155.35 | -10.59% | 39,746 |
| Aug 12, 2026 | 168.25 | 178.10 | 168.10 | 173.75 | 173.75 | 3.89% | 92,326 |
| Aug 11, 2026 | 171.00 | 171.00 | 165.65 | 167.25 | 167.25 | 0.09% | 26,944 |
| Aug 10, 2026 | 163.00 | 169.85 | 163.00 | 167.10 | 167.10 | 2.64% | 31,448 |
| Aug 7, 2026 | 166.00 | 166.00 | 162.45 | 162.80 | 162.80 | -2.34% | 10,854 |
| Aug 6, 2026 | 161.50 | 169.80 | 160.85 | 166.70 | 166.70 | 3.64% | 25,888 |
| Aug 5, 2026 | 162.00 | 165.00 | 158.95 | 160.85 | 160.85 | -0.77% | 18,786 |
| Aug 4, 2026 | 154.70 | 163.10 | 154.50 | 162.10 | 162.10 | 5.43% | 25,147 |
| Aug 3, 2026 | 156.30 | 156.30 | 152.10 | 153.75 | 153.75 | 1.69% | 4,092 |
| Jul 31, 2026 | 153.95 | 153.95 | 151.00 | 151.20 | 151.20 | -0.36% | 3,483 |
| Jul 30, 2026 | 152.95 | 153.40 | 151.20 | 151.75 | 151.75 | -1.46% | 4,152 |
| Jul 29, 2026 | 152.85 | 156.50 | 152.00 | 154.00 | 154.00 | 1.58% | 14,489 |
| Jul 28, 2026 | 148.00 | 154.00 | 148.00 | 151.60 | 151.60 | -2.23% | 3,076 |
| Jul 27, 2026 | 159.00 | 159.00 | 153.35 | 155.05 | 155.05 | 1.08% | 7,863 |
| Jul 24, 2026 | 153.30 | 155.55 | 147.75 | 153.40 | 153.40 | 0.76% | 3,912 |
| Jul 23, 2026 | 149.00 | 157.00 | 146.70 | 152.25 | 152.25 | 2.15% | 13,589 |
| Jul 22, 2026 | 151.25 | 151.25 | 148.00 | 149.05 | 149.05 | -1.94% | 3,026 |
| Jul 21, 2026 | 153.40 | 153.85 | 151.35 | 152.00 | 152.00 | -0.88% | 21,356 |
| Jul 20, 2026 | 151.45 | 155.40 | 150.70 | 153.35 | 153.35 | 1.25% | 2,055 |
| Jul 17, 2026 | 149.40 | 152.25 | 146.95 | 151.45 | 151.45 | 0.70% | 4,568 |
| Jul 16, 2026 | 153.50 | 153.65 | 150.00 | 150.40 | 150.40 | -1.73% | 16,204 |
| Jul 15, 2026 | 144.70 | 176.00 | 144.70 | 153.05 | 153.05 | 4.29% | 192,699 |
| Jul 14, 2026 | 149.55 | 149.85 | 144.55 | 146.75 | 146.75 | -2.98% | 7,746 |
| Jul 13, 2026 | 150.00 | 153.65 | 150.00 | 151.25 | 151.25 | 0.30% | 9,054 |
| Jul 10, 2026 | 149.45 | 152.90 | 149.45 | 150.80 | 150.80 | 0.77% | 9,127 |
| Jul 9, 2026 | 143.15 | 150.40 | 143.15 | 149.65 | 149.65 | 2.96% | 8,128 |
| Jul 8, 2026 | 151.30 | 152.70 | 143.05 | 145.35 | 145.35 | -3.90% | 9,683 |
| Jul 7, 2026 | 158.10 | 158.10 | 150.00 | 151.25 | 151.25 | -3.39% | 7,867 |
| Jul 6, 2026 | 160.65 | 162.65 | 155.65 | 156.55 | 156.55 | -0.89% | 6,885 |
| Jul 3, 2026 | 160.00 | 163.00 | 156.50 | 157.95 | 157.95 | -1.99% | 10,271 |
| Jul 2, 2026 | 163.00 | 164.00 | 159.00 | 161.15 | 161.15 | -0.31% | 33,270 |
| Jul 1, 2026 | 152.40 | 168.00 | 152.40 | 161.65 | 161.65 | 7.41% | 70,547 |
| Jun 30, 2026 | 151.60 | 153.90 | 149.35 | 150.50 | 150.50 | -1.70% | 4,649 |
| Jun 29, 2026 | 150.05 | 156.50 | 150.05 | 153.10 | 153.10 | -0.03% | 12,747 |
| Jun 25, 2026 | 151.00 | 155.00 | 148.05 | 153.15 | 153.15 | 4.43% | 7,758 |
| Jun 24, 2026 | 148.15 | 148.90 | 146.45 | 146.65 | 146.65 | -0.20% | 3,367 |
| Jun 23, 2026 | 150.05 | 150.75 | 146.40 | 146.95 | 146.95 | -2.55% | 9,413 |
| Jun 22, 2026 | 154.00 | 154.00 | 149.75 | 150.80 | 150.80 | -0.46% | 5,092 |
| Jun 19, 2026 | 152.00 | 154.00 | 150.50 | 151.50 | 151.50 | -0.92% | 1,666 |
| Jun 18, 2026 | 160.30 | 160.30 | 152.70 | 152.90 | 152.90 | -3.11% | 4,744 |
| Jun 17, 2026 | 156.00 | 160.00 | 150.95 | 157.80 | 157.80 | 2.50% | 33,680 |
| Jun 16, 2026 | 148.00 | 154.90 | 142.65 | 153.95 | 153.95 | 8.15% | 24,186 |
| Jun 15, 2026 | 138.00 | 144.85 | 138.00 | 142.35 | 142.35 | 5.48% | 10,716 |
| Jun 12, 2026 | 135.80 | 135.80 | 132.10 | 134.95 | 134.95 | 2.51% | 3,366 |