Brooks Laboratories Limited (NSE:BROOKS)
India · Delayed Price · Currency is INR 134.25
-0.91 (-0.67%)
Sep 30, 2025, 3:29 PM IST
Brooks Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 135.01 | 139.19 | 132.99 | 134.25 | 134.25 | -0.67% | 28,341 |
| Sep 29, 2025 | 142.27 | 142.27 | 132.35 | 135.16 | 135.16 | -0.25% | 107,864 |
| Sep 26, 2025 | 142.00 | 143.45 | 135.00 | 135.50 | 135.50 | -4.30% | 26,803 |
| Sep 25, 2025 | 146.75 | 146.95 | 140.01 | 141.59 | 141.59 | -2.63% | 15,938 |
| Sep 24, 2025 | 146.95 | 148.48 | 145.10 | 145.42 | 145.42 | -0.34% | 13,374 |
| Sep 23, 2025 | 149.00 | 152.39 | 145.51 | 145.92 | 145.92 | -0.79% | 19,518 |
| Sep 22, 2025 | 145.00 | 153.99 | 145.00 | 147.08 | 147.08 | -1.53% | 29,725 |
| Sep 19, 2025 | 156.99 | 156.99 | 148.30 | 149.37 | 149.37 | -0.37% | 15,965 |
| Sep 18, 2025 | 154.99 | 154.99 | 148.30 | 149.92 | 149.92 | -3.10% | 25,441 |
| Sep 17, 2025 | 157.00 | 157.00 | 150.55 | 154.72 | 154.72 | -1.16% | 40,655 |
| Sep 16, 2025 | 160.00 | 160.00 | 153.11 | 156.53 | 156.53 | -0.58% | 51,276 |
| Sep 15, 2025 | 161.40 | 163.90 | 155.60 | 157.45 | 157.45 | -1.00% | 25,322 |
| Sep 12, 2025 | 153.00 | 160.19 | 152.99 | 159.04 | 159.04 | 4.24% | 78,655 |
| Sep 11, 2025 | 152.88 | 158.89 | 151.71 | 152.57 | 152.57 | 0.82% | 91,355 |
| Sep 10, 2025 | 148.00 | 152.00 | 145.05 | 151.33 | 151.33 | 3.79% | 49,471 |
| Sep 9, 2025 | 145.00 | 150.93 | 144.20 | 145.81 | 145.81 | -1.29% | 32,828 |
| Sep 8, 2025 | 152.99 | 152.99 | 146.01 | 147.72 | 147.72 | -2.20% | 58,688 |
| Sep 5, 2025 | 152.80 | 152.80 | 146.80 | 151.05 | 151.05 | 3.79% | 145,183 |
| Sep 4, 2025 | 145.53 | 145.53 | 142.00 | 145.53 | 145.53 | 5.00% | 35,690 |
| Sep 3, 2025 | 138.79 | 138.79 | 133.50 | 138.60 | 138.60 | 2.50% | 20,482 |
| Sep 2, 2025 | 139.29 | 139.29 | 134.00 | 135.22 | 135.22 | -2.44% | 42,120 |
| Sep 1, 2025 | 135.00 | 141.39 | 133.50 | 138.60 | 138.60 | 2.90% | 4,305 |
| Aug 29, 2025 | 141.00 | 141.00 | 133.25 | 134.70 | 134.70 | -3.61% | 37,014 |
| Aug 28, 2025 | 139.20 | 142.00 | 138.05 | 139.75 | 139.75 | 0.26% | 23,545 |
| Aug 26, 2025 | 140.31 | 143.50 | 136.15 | 139.39 | 139.39 | -0.66% | 41,666 |
| Aug 25, 2025 | 145.84 | 145.84 | 140.15 | 140.31 | 140.31 | -2.79% | 22,927 |
| Aug 22, 2025 | 146.88 | 146.88 | 143.60 | 144.34 | 144.34 | -1.25% | 6,119 |
| Aug 21, 2025 | 152.00 | 152.99 | 145.00 | 146.16 | 146.16 | -3.85% | 22,520 |
| Aug 20, 2025 | 153.00 | 154.99 | 149.50 | 152.01 | 152.01 | -0.12% | 13,154 |
| Aug 19, 2025 | 150.12 | 154.00 | 148.50 | 152.19 | 152.19 | 1.38% | 31,594 |
| Aug 18, 2025 | 146.20 | 152.00 | 146.15 | 150.12 | 150.12 | -0.40% | 17,745 |
| Aug 14, 2025 | 164.00 | 164.02 | 150.15 | 150.73 | 150.73 | -3.51% | 43,336 |
| Aug 13, 2025 | 149.25 | 156.21 | 145.11 | 156.21 | 156.21 | 4.99% | 41,525 |
| Aug 12, 2025 | 152.00 | 152.10 | 148.00 | 148.78 | 148.78 | -3.31% | 12,098 |
| Aug 11, 2025 | 154.01 | 155.00 | 146.70 | 153.88 | 153.88 | -0.08% | 17,737 |
| Aug 8, 2025 | 152.78 | 159.00 | 151.00 | 154.01 | 154.01 | 0.81% | 38,140 |
| Aug 7, 2025 | 151.10 | 154.99 | 151.00 | 152.78 | 152.78 | 0.75% | 23,831 |
| Aug 6, 2025 | 151.60 | 159.55 | 151.60 | 151.65 | 151.65 | -4.03% | 13,007 |
| Aug 5, 2025 | 160.00 | 163.85 | 157.40 | 158.01 | 158.01 | -0.09% | 48,461 |
| Aug 4, 2025 | 163.75 | 163.75 | 151.10 | 158.15 | 158.15 | 0.71% | 43,698 |
| Aug 1, 2025 | 156.00 | 157.04 | 156.00 | 157.04 | 157.04 | 1.99% | 23,201 |
| Jul 31, 2025 | 153.97 | 153.97 | 153.97 | 153.97 | 153.97 | 1.99% | 13,496 |
| Jul 30, 2025 | 147.99 | 150.96 | 147.99 | 150.96 | 150.96 | 2.00% | 19,276 |
| Jul 29, 2025 | 147.25 | 148.00 | 147.25 | 148.00 | 148.00 | -1.33% | 2,229 |
| Jul 28, 2025 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | -1.38% | 13,952 |
| Jul 25, 2025 | 153.00 | 153.00 | 151.99 | 152.10 | 152.10 | -1.93% | 15,590 |
| Jul 24, 2025 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | -2.00% | 4,044 |
| Jul 23, 2025 | 161.00 | 161.00 | 158.27 | 158.27 | 158.27 | -2.00% | 3,437 |
| Jul 22, 2025 | 162.13 | 162.13 | 159.00 | 161.50 | 161.50 | 1.60% | 11,276 |
| Jul 21, 2025 | 158.95 | 158.96 | 158.95 | 158.96 | 158.96 | 2.00% | 8,875 |