Aditya Birla Lifestyle Brands Limited (BOM:544403)
India · Delayed Price · Currency is INR 138.00
-5.55 (-3.87%)
At close: Aug 1, 2025
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 141.50 | 142.30 | 137.25 | 138.00 | 138.00 | -3.87% | 93,343 |
| Jul 31, 2025 | 140.85 | 144.45 | 140.85 | 143.55 | 143.55 | 0.38% | 25,676 |
| Jul 30, 2025 | 144.25 | 146.60 | 142.10 | 143.00 | 143.00 | -0.87% | 58,296 |
| Jul 29, 2025 | 140.65 | 145.05 | 139.00 | 144.25 | 144.25 | 1.69% | 143,306 |
| Jul 28, 2025 | 145.20 | 146.15 | 140.65 | 141.85 | 141.85 | -2.64% | 32,756 |
| Jul 25, 2025 | 149.05 | 150.25 | 145.10 | 145.70 | 145.70 | -2.83% | 259,792 |
| Jul 24, 2025 | 151.10 | 152.00 | 148.60 | 149.95 | 149.95 | -1.09% | 123,403 |
| Jul 23, 2025 | 153.10 | 154.00 | 150.70 | 151.60 | 151.60 | -1.08% | 186,163 |
| Jul 22, 2025 | 153.35 | 154.45 | 151.35 | 153.25 | 153.25 | -0.20% | 75,771 |
| Jul 21, 2025 | 153.35 | 155.30 | 152.60 | 153.55 | 153.55 | -0.94% | 64,039 |
| Jul 18, 2025 | 154.50 | 155.80 | 150.85 | 155.00 | 155.00 | 1.01% | 148,062 |
| Jul 17, 2025 | 154.75 | 155.85 | 153.00 | 153.45 | 153.45 | -1.13% | 104,130 |
| Jul 16, 2025 | 156.05 | 158.90 | 154.50 | 155.20 | 155.20 | -0.54% | 125,013 |
| Jul 15, 2025 | 156.20 | 157.75 | 154.20 | 156.05 | 156.05 | - | 75,637 |
| Jul 14, 2025 | 157.55 | 160.20 | 155.00 | 156.05 | 156.05 | -1.73% | 114,140 |
| Jul 11, 2025 | 162.95 | 166.05 | 158.60 | 158.80 | 158.80 | -2.70% | 105,142 |
| Jul 10, 2025 | 160.15 | 165.00 | 160.10 | 163.20 | 163.20 | 1.43% | 106,892 |
| Jul 9, 2025 | 165.00 | 165.90 | 160.20 | 160.90 | 160.90 | -2.54% | 59,032 |
| Jul 8, 2025 | 162.30 | 167.90 | 162.30 | 165.10 | 165.10 | 0.95% | 254,903 |
| Jul 7, 2025 | 160.70 | 164.50 | 156.75 | 163.55 | 163.55 | 2.15% | 336,015 |
| Jul 4, 2025 | 155.55 | 163.30 | 154.00 | 160.10 | 160.10 | 2.93% | 142,404 |
| Jul 3, 2025 | 157.70 | 158.90 | 152.50 | 155.55 | 155.55 | -0.54% | 46,725 |
| Jul 2, 2025 | 156.20 | 159.00 | 149.60 | 156.40 | 156.40 | 0.13% | 133,883 |
| Jul 1, 2025 | 157.20 | 161.10 | 155.00 | 156.20 | 156.20 | -0.64% | 90,158 |
| Jun 30, 2025 | 161.00 | 166.95 | 156.50 | 157.20 | 157.20 | -2.63% | 126,161 |
| Jun 27, 2025 | 154.45 | 161.50 | 152.90 | 161.45 | 161.45 | 4.94% | 430,400 |
| Jun 26, 2025 | 157.90 | 159.80 | 152.00 | 153.85 | 153.85 | -0.61% | 2,628,433 |
| Jun 25, 2025 | 151.45 | 160.25 | 151.45 | 154.80 | 154.80 | 1.41% | 92,877 |
| Jun 24, 2025 | 160.00 | 162.90 | 152.05 | 152.65 | 152.65 | -4.23% | 197,043 |