Kronox Lab Sciences Limited (BOM:544187)
India · Delayed Price · Currency is INR 209.75
+2.70 (1.30%)
At close: Oct 7, 2026
BOM:544187 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 214.80 | 217.40 | 203.00 | 209.75 | 209.75 | 1.30% | 21,244 |
| Oct 6, 2026 | 200.00 | 207.05 | 196.00 | 207.05 | 207.05 | 4.99% | 7,607 |
| Oct 5, 2026 | 214.00 | 214.00 | 196.00 | 197.20 | 197.20 | -3.80% | 65,643 |
| Oct 1, 2026 | 206.25 | 218.00 | 204.85 | 205.00 | 205.00 | -4.92% | 19,626 |
| Sep 30, 2026 | 209.00 | 225.00 | 209.00 | 215.60 | 215.60 | -0.74% | 15,146 |
| Sep 29, 2026 | 226.50 | 226.50 | 210.40 | 217.20 | 217.20 | 0.67% | 55,296 |
| Sep 28, 2026 | 215.75 | 215.75 | 199.20 | 215.75 | 215.75 | 4.99% | 33,296 |
| Sep 25, 2026 | 204.45 | 205.50 | 200.00 | 205.50 | 205.50 | 4.98% | 12,497 |
| Sep 24, 2026 | 188.00 | 195.75 | 188.00 | 195.75 | 195.75 | 4.99% | 4,862 |
| Sep 23, 2026 | 181.00 | 188.45 | 176.30 | 186.45 | 186.45 | 1.75% | 12,377 |
| Sep 22, 2026 | 172.25 | 184.90 | 172.25 | 183.25 | 183.25 | 2.29% | 13,748 |
| Sep 21, 2026 | 172.00 | 180.00 | 170.05 | 179.15 | 179.15 | 2.99% | 12,938 |
| Sep 18, 2026 | 173.40 | 175.00 | 171.05 | 173.95 | 173.95 | 1.05% | 1,991 |
| Sep 17, 2026 | 170.60 | 178.00 | 168.10 | 172.15 | 172.15 | 0.97% | 9,293 |
| Sep 16, 2026 | 170.00 | 173.00 | 163.15 | 170.50 | 170.50 | -0.09% | 64,151 |
| Sep 15, 2026 | 171.30 | 176.00 | 168.25 | 170.65 | 170.65 | -2.29% | 4,974 |
| Sep 11, 2026 | 172.80 | 178.55 | 169.10 | 174.65 | 174.65 | 1.01% | 9,265 |
| Sep 10, 2026 | 171.70 | 175.00 | 168.10 | 172.90 | 172.90 | 0.06% | 8,002 |
| Sep 9, 2026 | 174.75 | 179.95 | 165.55 | 172.80 | 172.80 | -0.26% | 12,321 |
| Sep 8, 2026 | 177.00 | 183.45 | 171.55 | 173.75 | 173.25 | -3.63% | 13,714 |
| Sep 7, 2026 | 187.50 | 187.50 | 179.25 | 180.30 | 179.78 | -2.09% | 7,947 |
| Sep 4, 2026 | 184.10 | 186.00 | 181.20 | 184.15 | 183.62 | 0.52% | 9,324 |
| Sep 3, 2026 | 189.45 | 192.45 | 183.00 | 183.20 | 182.67 | -3.32% | 7,803 |
| Sep 2, 2026 | 175.35 | 190.50 | 175.35 | 189.50 | 188.95 | 4.44% | 25,267 |
| Sep 1, 2026 | 175.00 | 186.50 | 171.00 | 181.45 | 180.93 | 1.31% | 16,607 |
| Aug 31, 2026 | 184.45 | 184.45 | 170.00 | 179.10 | 178.58 | 0.11% | 19,657 |
| Aug 28, 2026 | 188.00 | 189.90 | 178.85 | 178.90 | 178.39 | -4.97% | 12,010 |
| Aug 27, 2026 | 202.00 | 202.00 | 185.35 | 188.25 | 187.71 | -3.51% | 9,058 |
| Aug 26, 2026 | 189.90 | 195.10 | 186.75 | 195.10 | 194.54 | 4.98% | 24,392 |
| Aug 25, 2026 | 200.10 | 205.05 | 185.70 | 185.85 | 185.32 | -9.91% | 155,993 |
| Aug 24, 2026 | 215.35 | 217.10 | 203.65 | 206.30 | 205.71 | -4.51% | 262,308 |
| Aug 21, 2026 | 188.25 | 222.90 | 188.25 | 216.05 | 215.43 | 15.94% | 1,362,320 |
| Aug 20, 2026 | 155.30 | 186.35 | 154.95 | 186.35 | 185.81 | 19.99% | 639,368 |
| Aug 19, 2026 | 151.25 | 157.90 | 149.75 | 155.30 | 154.85 | 1.77% | 12,919 |
| Aug 18, 2026 | 152.15 | 153.10 | 145.25 | 152.60 | 152.16 | 0.79% | 15,034 |
| Aug 17, 2026 | 150.20 | 153.05 | 147.00 | 151.40 | 150.96 | 0.46% | 13,389 |
| Aug 14, 2026 | 155.40 | 157.05 | 147.35 | 150.70 | 150.27 | -2.99% | 68,356 |
| Aug 13, 2026 | 168.80 | 168.80 | 154.20 | 155.35 | 154.90 | -10.59% | 39,746 |
| Aug 12, 2026 | 168.25 | 178.10 | 168.10 | 173.75 | 173.25 | 3.89% | 92,326 |
| Aug 11, 2026 | 171.00 | 171.00 | 165.65 | 167.25 | 166.77 | 0.09% | 26,944 |
| Aug 10, 2026 | 163.00 | 169.85 | 163.00 | 167.10 | 166.62 | 2.64% | 31,448 |
| Aug 7, 2026 | 166.00 | 166.00 | 162.45 | 162.80 | 162.33 | -2.34% | 10,854 |
| Aug 6, 2026 | 161.50 | 169.80 | 160.85 | 166.70 | 166.22 | 3.64% | 25,888 |
| Aug 5, 2026 | 162.00 | 165.00 | 158.95 | 160.85 | 160.39 | -0.77% | 18,786 |
| Aug 4, 2026 | 154.70 | 163.10 | 154.50 | 162.10 | 161.63 | 5.43% | 25,147 |
| Aug 3, 2026 | 156.30 | 156.30 | 152.10 | 153.75 | 153.31 | 1.69% | 4,092 |
| Jul 31, 2026 | 153.95 | 153.95 | 151.00 | 151.20 | 150.76 | -0.36% | 3,483 |
| Jul 30, 2026 | 152.95 | 153.40 | 151.20 | 151.75 | 151.31 | -1.46% | 4,152 |
| Jul 29, 2026 | 152.85 | 156.50 | 152.00 | 154.00 | 153.56 | 1.58% | 14,489 |
| Jul 28, 2026 | 148.00 | 154.00 | 148.00 | 151.60 | 151.16 | -2.23% | 3,076 |