Kross Limited (BOM:544253)
India · Delayed Price · Currency is INR 203.00
-21.60 (-9.62%)
At close: May 12, 2026
BOM:544253 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 215.25 | 230.90 | 205.65 | 208.20 | 208.20 | 2.56% | 449,837 |
| May 12, 2026 | 224.55 | 224.55 | 201.00 | 203.00 | 203.00 | -9.62% | 20,734 |
| May 11, 2026 | 226.50 | 229.15 | 216.40 | 224.60 | 224.60 | -0.49% | 69,042 |
| May 8, 2026 | 221.95 | 229.90 | 216.65 | 225.70 | 225.70 | 4.71% | 269,129 |
| May 7, 2026 | 198.00 | 224.00 | 198.00 | 215.55 | 215.55 | 10.34% | 470,718 |
| May 6, 2026 | 190.10 | 196.35 | 189.60 | 195.35 | 195.35 | 3.17% | 17,381 |
| May 5, 2026 | 188.00 | 190.00 | 185.75 | 189.35 | 189.35 | 1.04% | 4,627 |
| May 4, 2026 | 183.00 | 187.90 | 183.00 | 187.40 | 187.40 | 1.16% | 5,202 |
| Apr 30, 2026 | 184.40 | 187.00 | 182.80 | 185.25 | 185.25 | -0.80% | 4,233 |
| Apr 29, 2026 | 187.15 | 190.40 | 186.00 | 186.75 | 186.75 | -0.64% | 4,681 |
| Apr 28, 2026 | 191.80 | 191.80 | 186.95 | 187.95 | 187.95 | -0.50% | 2,106 |
| Apr 27, 2026 | 184.00 | 190.85 | 184.00 | 188.90 | 188.90 | 2.00% | 8,449 |
| Apr 24, 2026 | 190.00 | 190.20 | 183.30 | 185.20 | 185.20 | -1.88% | 4,276 |
| Apr 23, 2026 | 192.00 | 195.00 | 187.25 | 188.75 | 188.75 | -2.13% | 11,139 |
| Apr 22, 2026 | 196.90 | 196.90 | 191.85 | 192.85 | 192.85 | -1.13% | 5,941 |
| Apr 21, 2026 | 192.05 | 198.00 | 192.05 | 195.05 | 195.05 | 0.21% | 7,610 |
| Apr 20, 2026 | 192.20 | 199.50 | 190.45 | 194.65 | 194.65 | 0.03% | 19,362 |
| Apr 17, 2026 | 191.10 | 197.60 | 190.00 | 194.60 | 194.60 | 1.88% | 15,176 |
| Apr 16, 2026 | 194.00 | 194.25 | 188.70 | 191.00 | 191.00 | 0.03% | 13,517 |
| Apr 15, 2026 | 187.10 | 192.80 | 187.10 | 190.95 | 190.95 | 2.28% | 23,639 |
| Apr 13, 2026 | 182.45 | 189.00 | 177.90 | 186.70 | 186.70 | -0.03% | 15,077 |
| Apr 10, 2026 | 188.50 | 191.00 | 186.00 | 186.75 | 186.75 | 1.25% | 12,512 |
| Apr 9, 2026 | 185.00 | 187.70 | 179.35 | 184.45 | 184.45 | 0.19% | 17,593 |
| Apr 8, 2026 | 173.70 | 189.30 | 171.00 | 184.10 | 184.10 | 11.41% | 59,692 |
| Apr 7, 2026 | 162.00 | 167.45 | 161.20 | 165.25 | 165.25 | 0.70% | 21,317 |
| Apr 6, 2026 | 159.05 | 164.80 | 157.20 | 164.10 | 164.10 | 2.76% | 12,429 |
| Apr 2, 2026 | 158.65 | 160.75 | 150.80 | 159.70 | 159.70 | -1.18% | 44,962 |
| Apr 1, 2026 | 167.95 | 170.85 | 159.05 | 161.60 | 161.60 | 2.02% | 32,958 |
| Mar 30, 2026 | 161.00 | 162.95 | 157.80 | 158.40 | 158.40 | -3.30% | 25,150 |
| Mar 27, 2026 | 167.00 | 168.95 | 161.00 | 163.80 | 163.80 | -3.73% | 29,606 |
| Mar 25, 2026 | 171.90 | 174.00 | 169.00 | 170.15 | 170.15 | 0.98% | 13,975 |
| Mar 24, 2026 | 165.00 | 172.00 | 164.95 | 168.50 | 168.50 | 4.63% | 38,521 |
| Mar 23, 2026 | 172.45 | 172.45 | 159.05 | 161.05 | 161.05 | -6.23% | 17,231 |
| Mar 20, 2026 | 184.95 | 185.55 | 170.90 | 171.75 | 171.75 | -5.11% | 49,989 |
| Mar 19, 2026 | 184.05 | 185.50 | 180.05 | 181.00 | 181.00 | -3.44% | 16,066 |
| Mar 18, 2026 | 183.35 | 190.30 | 182.50 | 187.45 | 187.45 | 2.77% | 18,785 |
| Mar 17, 2026 | 184.65 | 184.65 | 181.05 | 182.40 | 182.40 | 0.52% | 8,608 |
| 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 |