Kross Limited (BOM:544253)
India · Delayed Price · Currency is INR 253.05
-0.85 (-0.33%)
At close: Oct 6, 2026
BOM:544253 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 250.25 | 255.75 | 245.00 | 253.05 | 253.05 | -0.33% | 34,077 |
| Oct 5, 2026 | 259.15 | 264.35 | 251.85 | 253.90 | 253.90 | -1.80% | 38,349 |
| Oct 1, 2026 | 266.05 | 266.60 | 252.60 | 258.55 | 258.55 | -1.71% | 42,360 |
| Sep 30, 2026 | 264.55 | 267.70 | 258.25 | 263.05 | 263.05 | 0.52% | 23,497 |
| Sep 29, 2026 | 261.00 | 267.75 | 252.65 | 261.70 | 261.70 | 0.60% | 39,583 |
| Sep 28, 2026 | 267.00 | 270.80 | 258.35 | 260.15 | 260.15 | -2.86% | 40,495 |
| Sep 25, 2026 | 280.10 | 280.10 | 260.80 | 267.80 | 267.80 | -1.81% | 62,338 |
| Sep 24, 2026 | 277.85 | 279.15 | 268.40 | 272.75 | 272.75 | -1.98% | 127,522 |
| Sep 23, 2026 | 259.00 | 282.90 | 257.95 | 278.25 | 278.25 | 8.86% | 352,110 |
| Sep 22, 2026 | 259.70 | 262.75 | 254.40 | 255.60 | 255.60 | -0.54% | 92,247 |
| Sep 21, 2026 | 239.10 | 261.60 | 238.10 | 257.00 | 257.00 | 7.46% | 241,444 |
| Sep 18, 2026 | 244.45 | 248.75 | 237.60 | 239.15 | 239.15 | -1.34% | 128,032 |
| Sep 17, 2026 | 223.50 | 244.00 | 223.50 | 242.40 | 242.40 | 7.47% | 88,932 |
| Sep 16, 2026 | 228.00 | 229.05 | 220.60 | 225.55 | 225.55 | -1.87% | 50,495 |
| Sep 15, 2026 | 240.30 | 242.90 | 226.00 | 229.85 | 229.85 | -3.83% | 78,152 |
| Sep 11, 2026 | 231.95 | 239.90 | 224.00 | 239.00 | 239.00 | 3.06% | 168,019 |
| Sep 10, 2026 | 220.95 | 240.85 | 219.85 | 231.90 | 231.90 | 5.60% | 369,467 |
| Sep 9, 2026 | 208.95 | 221.00 | 208.95 | 219.60 | 219.60 | 4.22% | 31,405 |
| Sep 8, 2026 | 207.85 | 211.50 | 205.40 | 210.70 | 210.70 | 0.69% | 15,101 |
| Sep 7, 2026 | 210.80 | 212.50 | 208.25 | 209.25 | 209.25 | -0.90% | 4,181 |
| Sep 4, 2026 | 211.00 | 217.60 | 209.95 | 211.15 | 211.15 | -0.21% | 28,009 |
| Sep 3, 2026 | 208.00 | 213.75 | 207.95 | 211.60 | 211.60 | 1.95% | 17,463 |
| Sep 2, 2026 | 207.20 | 209.95 | 204.50 | 207.55 | 207.55 | -0.88% | 9,138 |
| Sep 1, 2026 | 214.85 | 214.85 | 206.80 | 209.40 | 209.40 | -1.62% | 11,346 |
| Aug 31, 2026 | 215.00 | 216.00 | 208.40 | 212.85 | 212.85 | -0.51% | 12,250 |
| Aug 28, 2026 | 216.15 | 218.00 | 212.90 | 213.95 | 213.95 | -0.58% | 27,869 |
| Aug 27, 2026 | 219.45 | 222.50 | 214.25 | 215.20 | 215.20 | -1.19% | 54,637 |
| Aug 26, 2026 | 209.50 | 218.65 | 207.30 | 217.80 | 217.80 | 4.36% | 65,378 |
| Aug 25, 2026 | 211.00 | 215.00 | 207.75 | 208.70 | 208.70 | -0.41% | 13,548 |
| Aug 24, 2026 | 206.00 | 210.80 | 204.50 | 209.55 | 209.55 | 1.38% | 10,380 |
| Aug 21, 2026 | 209.20 | 210.10 | 205.85 | 206.70 | 206.70 | -1.74% | 14,873 |
| Aug 20, 2026 | 200.30 | 215.00 | 200.05 | 210.35 | 210.35 | 6.02% | 64,641 |
| Aug 19, 2026 | 204.50 | 204.50 | 197.45 | 198.40 | 198.40 | -1.98% | 9,012 |
| Aug 18, 2026 | 203.05 | 207.80 | 201.60 | 202.40 | 202.40 | -1.29% | 23,194 |
| Aug 17, 2026 | 210.00 | 211.00 | 203.75 | 205.05 | 205.05 | -2.45% | 35,697 |
| Aug 14, 2026 | 205.00 | 212.00 | 202.80 | 210.20 | 210.20 | 3.55% | 69,609 |
| Aug 13, 2026 | 206.70 | 206.70 | 202.05 | 203.00 | 203.00 | -0.88% | 20,980 |
| Aug 12, 2026 | 200.00 | 211.80 | 200.00 | 204.80 | 204.80 | 1.34% | 91,321 |
| Aug 11, 2026 | 208.00 | 208.00 | 200.60 | 202.10 | 202.10 | -1.87% | 21,373 |
| Aug 10, 2026 | 205.30 | 206.80 | 202.35 | 205.95 | 205.95 | 1.50% | 13,103 |
| Aug 7, 2026 | 199.80 | 204.00 | 199.45 | 202.90 | 202.90 | 1.07% | 10,057 |
| Aug 6, 2026 | 202.45 | 205.35 | 199.00 | 200.75 | 200.75 | -2.12% | 11,952 |
| Aug 5, 2026 | 210.00 | 210.00 | 204.00 | 205.10 | 205.10 | -1.30% | 15,553 |
| Aug 4, 2026 | 202.65 | 209.00 | 202.65 | 207.80 | 207.80 | 2.36% | 17,615 |
| Aug 3, 2026 | 197.20 | 205.00 | 196.55 | 203.00 | 203.00 | 3.52% | 21,486 |
| Jul 31, 2026 | 195.00 | 196.55 | 192.00 | 196.10 | 196.10 | 1.87% | 6,173 |
| Jul 30, 2026 | 196.65 | 198.65 | 191.60 | 192.50 | 192.50 | -2.85% | 15,956 |
| Jul 29, 2026 | 199.40 | 199.95 | 194.80 | 198.15 | 198.15 | 1.28% | 18,240 |
| Jul 28, 2026 | 188.70 | 197.00 | 188.65 | 195.65 | 195.65 | 2.78% | 36,898 |
| Jul 27, 2026 | 208.90 | 208.90 | 189.00 | 190.35 | 190.35 | -7.42% | 153,936 |