Kross Limited (BOM:544253)
India · Delayed Price · Currency is INR 206.70
-3.65 (-1.74%)
At close: Aug 21, 2026
BOM:544253 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 203.20 | 206.95 | 200.40 | 205.60 | 205.60 | 0.05% | 36,534 |
| Jul 23, 2026 | 211.40 | 220.10 | 203.10 | 205.50 | 205.50 | -2.38% | 57,791 |
| Jul 22, 2026 | 209.40 | 213.10 | 204.25 | 210.50 | 210.50 | -0.43% | 79,122 |
| Jul 21, 2026 | 211.90 | 221.45 | 207.65 | 211.40 | 211.40 | 1.49% | 257,656 |
| Jul 20, 2026 | 195.10 | 224.25 | 195.05 | 208.30 | 208.30 | 8.18% | 923,472 |
| Jul 17, 2026 | 188.70 | 195.00 | 185.40 | 192.55 | 192.55 | 2.72% | 35,404 |
| Jul 16, 2026 | 187.50 | 188.85 | 185.95 | 187.45 | 187.45 | 0.56% | 11,199 |
| Jul 15, 2026 | 186.70 | 188.35 | 185.60 | 186.40 | 186.40 | 1.03% | 6,016 |
| Jul 14, 2026 | 189.00 | 189.00 | 184.10 | 184.50 | 184.50 | -0.70% | 11,085 |
| Jul 13, 2026 | 185.00 | 186.60 | 184.35 | 185.80 | 185.80 | 0.13% | 4,207 |
| Jul 10, 2026 | 183.00 | 187.90 | 183.00 | 185.55 | 185.55 | 1.75% | 13,506 |
| Jul 9, 2026 | 180.15 | 185.00 | 178.90 | 182.35 | 182.35 | 2.16% | 12,091 |
| Jul 8, 2026 | 178.00 | 186.40 | 177.30 | 178.50 | 178.50 | - | 28,127 |
| Jul 7, 2026 | 184.05 | 184.05 | 178.10 | 178.50 | 178.50 | -2.14% | 19,304 |
| Jul 6, 2026 | 182.25 | 183.05 | 181.10 | 182.40 | 182.40 | 0.11% | 9,688 |
| Jul 3, 2026 | 185.60 | 186.90 | 181.50 | 182.20 | 182.20 | -2.07% | 24,724 |
| Jul 2, 2026 | 183.95 | 186.75 | 183.95 | 186.05 | 186.05 | 1.72% | 5,272 |
| Jul 1, 2026 | 183.05 | 187.95 | 182.70 | 182.90 | 182.90 | -0.46% | 20,622 |
| Jun 30, 2026 | 187.00 | 189.70 | 182.55 | 183.75 | 183.75 | -1.74% | 14,967 |
| Jun 29, 2026 | 191.30 | 191.30 | 186.20 | 187.00 | 187.00 | -1.06% | 5,676 |
| Jun 25, 2026 | 193.50 | 194.00 | 188.50 | 189.00 | 189.00 | -1.49% | 8,831 |
| Jun 24, 2026 | 188.65 | 192.80 | 188.65 | 191.85 | 191.85 | 0.76% | 18,118 |
| Jun 23, 2026 | 197.35 | 197.35 | 189.05 | 190.40 | 190.40 | -2.66% | 17,355 |
| Jun 22, 2026 | 191.80 | 201.85 | 189.70 | 195.60 | 195.60 | 3.88% | 66,648 |
| Jun 19, 2026 | 187.05 | 193.65 | 184.70 | 188.30 | 188.30 | 0.83% | 20,517 |
| Jun 18, 2026 | 187.95 | 189.50 | 186.05 | 186.75 | 186.75 | -0.64% | 7,243 |
| Jun 17, 2026 | 187.00 | 189.00 | 185.55 | 187.95 | 187.95 | 1.59% | 7,568 |
| Jun 16, 2026 | 186.95 | 187.30 | 183.00 | 185.00 | 185.00 | 0.38% | 12,724 |
| Jun 15, 2026 | 184.50 | 188.20 | 183.85 | 184.30 | 184.30 | 0.90% | 20,736 |
| Jun 12, 2026 | 180.00 | 183.85 | 179.30 | 182.65 | 182.65 | 3.34% | 25,135 |