Kross Limited (BOM:544253)
India · Delayed Price · Currency is INR 216.40
-1.30 (-0.60%)
At close: Feb 13, 2026
Kross Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 1, 2026 | 187.95 | 214.00 | 187.50 | 207.20 | 207.20 | 11.91% | 1,839,218 |
| Dec 31, 2025 | 181.50 | 186.70 | 181.50 | 185.15 | 185.15 | 0.08% | 8,967 |
| Dec 30, 2025 | 186.05 | 189.35 | 182.20 | 185.00 | 185.00 | -0.94% | 11,587 |
| Dec 29, 2025 | 193.60 | 195.55 | 186.00 | 186.75 | 186.75 | -4.23% | 18,571 |
| Dec 26, 2025 | 196.05 | 203.30 | 192.80 | 195.00 | 195.00 | -2.13% | 16,731 |
| Dec 24, 2025 | 200.20 | 202.05 | 197.50 | 199.25 | 199.25 | -1.85% | 19,578 |
| Dec 23, 2025 | 197.95 | 211.00 | 194.00 | 203.00 | 203.00 | 2.42% | 74,552 |
| Dec 22, 2025 | 177.85 | 202.15 | 177.30 | 198.20 | 198.20 | 12.58% | 126,940 |
| Dec 19, 2025 | 176.05 | 176.45 | 174.30 | 176.05 | 176.05 | 0.28% | 4,930 |
| Dec 18, 2025 | 170.65 | 181.85 | 169.15 | 175.55 | 175.55 | 1.98% | 17,812 |
| Dec 17, 2025 | 179.45 | 179.45 | 171.50 | 172.15 | 172.15 | -3.77% | 4,661 |
| Dec 16, 2025 | 173.10 | 180.20 | 173.10 | 178.90 | 178.90 | 2.73% | 13,003 |
| Dec 15, 2025 | 180.55 | 180.55 | 173.70 | 174.15 | 174.15 | -2.03% | 8,300 |
| Dec 12, 2025 | 167.30 | 179.80 | 167.30 | 177.75 | 177.75 | 7.37% | 54,363 |
| Dec 11, 2025 | 160.10 | 169.00 | 160.10 | 165.55 | 165.55 | 2.57% | 8,265 |
| Dec 10, 2025 | 163.05 | 165.15 | 160.15 | 161.40 | 161.40 | -0.59% | 7,048 |
| Dec 9, 2025 | 161.95 | 163.35 | 156.30 | 162.35 | 162.35 | 0.87% | 11,672 |
| Dec 8, 2025 | 165.05 | 165.05 | 160.00 | 160.95 | 160.95 | -2.72% | 7,600 |
| Dec 5, 2025 | 165.95 | 165.95 | 160.55 | 165.45 | 165.45 | -0.27% | 7,888 |
| Dec 4, 2025 | 169.40 | 169.40 | 164.15 | 165.90 | 165.90 | -0.18% | 6,609 |