Kross Limited (BOM:544253)
India · Delayed Price · Currency is INR 181.45
+1.60 (0.89%)
At close: Mar 16, 2026
Kross Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 181.10 | 185.05 | 174.10 | 181.45 | 181.45 | 0.89% | 23,983 |
| Mar 13, 2026 | 186.00 | 187.25 | 179.30 | 179.85 | 179.85 | -4.46% | 19,090 |
| Mar 12, 2026 | 190.00 | 192.00 | 185.30 | 188.25 | 188.25 | -2.11% | 5,828 |
| Mar 11, 2026 | 198.20 | 200.00 | 191.10 | 192.30 | 192.30 | -2.71% | 8,150 |
| Mar 10, 2026 | 186.05 | 198.60 | 186.05 | 197.65 | 197.65 | 7.21% | 20,002 |
| Mar 9, 2026 | 189.95 | 190.00 | 181.00 | 184.35 | 184.35 | -3.58% | 7,666 |
| Mar 6, 2026 | 192.00 | 193.10 | 188.55 | 191.20 | 191.20 | 0.74% | 5,982 |
| Mar 5, 2026 | 190.00 | 191.65 | 188.70 | 189.80 | 189.80 | 0.80% | 6,081 |
| Mar 4, 2026 | 189.25 | 191.95 | 186.20 | 188.30 | 188.30 | -2.76% | 19,992 |
| Mar 2, 2026 | 184.05 | 203.00 | 184.05 | 193.65 | 193.65 | -1.83% | 16,715 |
| Feb 27, 2026 | 195.05 | 201.00 | 195.05 | 197.25 | 197.25 | -0.70% | 12,383 |
| Feb 26, 2026 | 201.95 | 204.65 | 197.55 | 198.65 | 198.65 | 0.28% | 7,202 |
| Feb 25, 2026 | 199.20 | 203.95 | 196.90 | 198.10 | 198.10 | -0.43% | 6,203 |
| Feb 24, 2026 | 199.75 | 200.55 | 197.10 | 198.95 | 198.95 | -0.87% | 10,669 |
| Feb 23, 2026 | 206.55 | 208.15 | 199.80 | 200.70 | 200.70 | -2.81% | 11,447 |
| Feb 20, 2026 | 220.30 | 221.50 | 205.00 | 206.50 | 206.50 | -5.86% | 15,724 |
| Feb 19, 2026 | 227.55 | 227.55 | 217.90 | 219.35 | 219.35 | -1.79% | 13,573 |
| Feb 18, 2026 | 223.00 | 226.50 | 222.00 | 223.35 | 223.35 | 0.29% | 14,935 |
| Feb 17, 2026 | 224.00 | 228.95 | 220.70 | 222.70 | 222.70 | 0.32% | 31,799 |
| Feb 16, 2026 | 216.00 | 225.00 | 214.85 | 222.00 | 222.00 | 2.59% | 34,083 |
| Feb 13, 2026 | 219.00 | 219.00 | 205.65 | 216.40 | 216.40 | -0.60% | 19,277 |
| Feb 12, 2026 | 206.00 | 218.90 | 205.55 | 217.70 | 217.70 | 5.02% | 32,478 |
| Feb 11, 2026 | 212.00 | 212.00 | 206.90 | 207.30 | 207.30 | -1.85% | 7,259 |
| Feb 10, 2026 | 212.05 | 216.45 | 210.50 | 211.20 | 211.20 | -1.95% | 21,906 |
| Feb 9, 2026 | 209.45 | 218.60 | 208.00 | 215.40 | 215.40 | 5.02% | 20,774 |
| Feb 6, 2026 | 216.95 | 216.95 | 205.00 | 205.10 | 205.10 | -3.75% | 10,033 |
| Feb 5, 2026 | 210.95 | 217.95 | 209.20 | 213.10 | 213.10 | 0.45% | 28,778 |
| Feb 4, 2026 | 204.75 | 215.15 | 202.35 | 212.15 | 212.15 | 2.94% | 27,152 |
| Feb 3, 2026 | 201.05 | 208.70 | 200.00 | 206.10 | 206.10 | 2.92% | 24,804 |
| Feb 2, 2026 | 193.85 | 201.20 | 190.25 | 200.25 | 200.25 | 1.21% | 20,197 |
| Feb 1, 2026 | 193.75 | 198.30 | 190.95 | 197.85 | 197.85 | 2.12% | 8,869 |
| Jan 30, 2026 | 195.00 | 202.00 | 186.00 | 193.75 | 193.75 | -1.05% | 52,005 |
| Jan 29, 2026 | 193.75 | 199.50 | 190.55 | 195.80 | 195.80 | 1.29% | 14,990 |
| Jan 28, 2026 | 199.95 | 199.95 | 189.60 | 193.30 | 193.30 | -1.80% | 11,281 |
| Jan 27, 2026 | 193.35 | 199.15 | 187.35 | 196.85 | 196.85 | 1.47% | 14,019 |
| Jan 23, 2026 | 204.65 | 205.90 | 191.00 | 194.00 | 194.00 | -4.17% | 22,073 |
| Jan 22, 2026 | 188.85 | 205.30 | 188.85 | 202.45 | 202.45 | 7.32% | 38,295 |
| Jan 21, 2026 | 196.00 | 196.40 | 185.55 | 188.65 | 188.65 | -3.45% | 18,991 |
| Jan 20, 2026 | 195.30 | 198.05 | 189.45 | 195.40 | 195.40 | 2.09% | 41,665 |
| Jan 19, 2026 | 197.50 | 197.70 | 190.45 | 191.40 | 191.40 | -3.55% | 9,351 |
| Jan 16, 2026 | 200.00 | 205.45 | 197.15 | 198.45 | 198.45 | -0.30% | 9,003 |
| Jan 14, 2026 | 207.95 | 207.95 | 198.10 | 199.05 | 199.05 | -0.03% | 19,425 |
| Jan 13, 2026 | 204.05 | 206.10 | 197.50 | 199.10 | 199.10 | -1.80% | 12,548 |
| Jan 12, 2026 | 205.95 | 207.20 | 201.65 | 202.75 | 202.75 | -1.91% | 21,379 |
| Jan 9, 2026 | 210.20 | 216.65 | 205.15 | 206.70 | 206.70 | -2.45% | 39,833 |
| Jan 8, 2026 | 203.00 | 223.60 | 203.00 | 211.90 | 211.90 | 1.10% | 228,421 |
| Jan 7, 2026 | 202.50 | 211.80 | 201.90 | 209.60 | 209.60 | 3.20% | 39,198 |
| Jan 6, 2026 | 199.00 | 210.80 | 199.00 | 203.10 | 203.10 | 0.79% | 64,440 |
| Jan 5, 2026 | 201.10 | 204.70 | 196.70 | 201.50 | 201.50 | -1.83% | 78,555 |
| Jan 2, 2026 | 206.50 | 212.65 | 201.00 | 205.25 | 205.25 | -0.94% | 1,778,861 |