Brooks Laboratories Limited (NSE:BROOKS)
India · Delayed Price · Currency is INR 43.21
-3.57 (-7.63%)
At close: Mar 27, 2026
Brooks Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 46.75 | 46.75 | 42.53 | 43.21 | 43.21 | -7.63% | 167,171 |
| Mar 25, 2026 | 47.70 | 49.02 | 46.25 | 46.78 | 46.78 | -0.53% | 117,760 |
| Mar 24, 2026 | 48.48 | 50.00 | 46.40 | 47.03 | 47.03 | 2.17% | 160,719 |
| Mar 23, 2026 | 52.64 | 52.64 | 45.27 | 46.03 | 46.03 | -12.56% | 194,432 |
| Mar 20, 2026 | 54.50 | 55.97 | 52.27 | 52.64 | 52.64 | -2.99% | 97,265 |
| Mar 19, 2026 | 56.40 | 56.79 | 53.90 | 54.26 | 54.26 | -4.74% | 54,061 |
| Mar 18, 2026 | 56.49 | 58.02 | 55.69 | 56.96 | 56.96 | 2.82% | 75,025 |
| Mar 17, 2026 | 58.98 | 59.00 | 55.10 | 55.40 | 55.40 | -2.86% | 143,106 |
| Mar 16, 2026 | 58.70 | 58.84 | 56.20 | 57.03 | 57.03 | -1.96% | 65,788 |
| Mar 13, 2026 | 61.01 | 62.53 | 57.45 | 58.17 | 58.17 | -6.45% | 50,931 |
| Mar 12, 2026 | 61.19 | 62.60 | 59.52 | 62.18 | 62.18 | 2.09% | 25,854 |
| Mar 11, 2026 | 62.57 | 63.50 | 60.25 | 60.91 | 60.91 | -2.50% | 97,929 |
| Mar 10, 2026 | 60.58 | 64.39 | 59.63 | 62.47 | 62.47 | 6.86% | 87,558 |
| Mar 9, 2026 | 61.00 | 61.00 | 57.25 | 58.46 | 58.46 | -4.16% | 44,770 |
| Mar 6, 2026 | 62.11 | 62.66 | 60.00 | 61.00 | 61.00 | -1.18% | 61,868 |
| Mar 5, 2026 | 63.45 | 63.45 | 61.18 | 61.73 | 61.73 | -0.11% | 61,340 |
| Mar 4, 2026 | 63.00 | 63.00 | 60.50 | 61.80 | 61.80 | -1.33% | 51,601 |
| Mar 2, 2026 | 63.50 | 65.88 | 61.00 | 62.63 | 62.63 | -6.68% | 109,813 |
| Feb 27, 2026 | 68.70 | 69.94 | 66.20 | 67.11 | 67.11 | -1.31% | 23,967 |
| Feb 26, 2026 | 70.97 | 70.97 | 67.15 | 68.00 | 68.00 | -0.21% | 28,529 |
| Feb 25, 2026 | 71.00 | 71.00 | 67.80 | 68.14 | 68.14 | -3.99% | 36,704 |
| Feb 24, 2026 | 71.89 | 74.95 | 70.16 | 70.97 | 70.97 | -2.74% | 22,309 |
| Feb 23, 2026 | 75.28 | 76.49 | 72.13 | 72.97 | 72.97 | -2.01% | 27,286 |
| Feb 20, 2026 | 76.00 | 76.00 | 73.43 | 74.47 | 74.47 | -1.43% | 16,205 |
| Feb 19, 2026 | 76.65 | 78.26 | 75.06 | 75.55 | 75.55 | -1.44% | 30,721 |
| Feb 18, 2026 | 72.61 | 80.87 | 72.61 | 76.65 | 76.65 | 4.14% | 164,959 |
| Feb 17, 2026 | 77.00 | 77.00 | 72.71 | 73.60 | 73.60 | -1.01% | 29,734 |
| Feb 16, 2026 | 75.75 | 76.00 | 74.10 | 74.35 | 74.35 | -1.93% | 21,072 |
| Feb 13, 2026 | 75.88 | 77.78 | 73.74 | 75.81 | 75.81 | -1.99% | 48,890 |
| Feb 12, 2026 | 77.00 | 82.44 | 76.25 | 77.35 | 77.35 | -1.01% | 142,453 |
| Feb 11, 2026 | 74.85 | 79.00 | 72.10 | 78.14 | 78.14 | 5.34% | 152,462 |
| Feb 10, 2026 | 69.00 | 79.25 | 67.71 | 74.18 | 74.18 | 7.15% | 378,201 |
| Feb 9, 2026 | 62.99 | 73.11 | 61.98 | 69.23 | 69.23 | 13.62% | 688,588 |
| Feb 6, 2026 | 61.94 | 61.94 | 60.16 | 60.93 | 60.93 | -0.05% | 10,334 |
| Feb 5, 2026 | 62.55 | 62.55 | 60.44 | 60.96 | 60.96 | -0.52% | 35,210 |
| Feb 4, 2026 | 59.02 | 62.67 | 59.00 | 61.28 | 61.28 | 2.36% | 42,624 |
| Feb 3, 2026 | 61.50 | 62.99 | 58.95 | 59.87 | 59.87 | -0.53% | 59,023 |
| Feb 2, 2026 | 61.98 | 62.62 | 58.35 | 60.19 | 60.19 | -3.26% | 45,862 |
| Feb 1, 2026 | 61.55 | 63.99 | 61.40 | 62.22 | 62.22 | 1.09% | 22,684 |
| Jan 30, 2026 | 62.99 | 62.99 | 61.32 | 61.55 | 61.55 | -0.57% | 31,897 |
| Jan 29, 2026 | 65.00 | 65.69 | 61.60 | 61.90 | 61.90 | -3.88% | 57,860 |
| Jan 28, 2026 | 62.99 | 65.00 | 62.99 | 64.40 | 64.40 | 1.93% | 18,763 |
| Jan 27, 2026 | 66.98 | 66.98 | 62.55 | 63.18 | 63.18 | -3.57% | 14,033 |
| Jan 23, 2026 | 67.80 | 67.80 | 65.00 | 65.52 | 65.52 | -2.30% | 16,361 |
| Jan 22, 2026 | 66.01 | 68.65 | 65.55 | 67.06 | 67.06 | 2.96% | 21,656 |
| Jan 21, 2026 | 66.00 | 66.85 | 64.01 | 65.13 | 65.13 | 0.20% | 19,980 |
| Jan 20, 2026 | 67.20 | 67.45 | 64.27 | 65.00 | 65.00 | -4.57% | 36,410 |
| Jan 19, 2026 | 68.99 | 68.99 | 66.81 | 68.11 | 68.11 | -0.35% | 26,493 |
| Jan 16, 2026 | 69.99 | 69.99 | 68.00 | 68.35 | 68.35 | -1.27% | 23,663 |
| Jan 14, 2026 | 71.21 | 71.64 | 68.55 | 69.23 | 69.23 | -3.13% | 54,400 |