Kross Limited (NSE:KROSS)
India · Delayed Price · Currency is INR 188.43
-5.07 (-2.62%)
At close: Aug 29, 2025
Kross Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 193.00 | 196.00 | 187.05 | 188.43 | - | -2.62% | 1,614,739 |
| Aug 28, 2025 | 201.00 | 201.23 | 191.39 | 193.50 | - | -5.15% | 2,524,185 |
| Aug 27, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | - | - | - |
| Aug 26, 2025 | 206.50 | 209.60 | 200.55 | 204.00 | - | 0.32% | 15,047,044 |
| Aug 25, 2025 | 191.50 | 207.80 | 191.50 | 203.35 | - | 7.53% | 33,880,582 |
| Aug 22, 2025 | 172.00 | 199.30 | 169.41 | 189.11 | - | 10.58% | 18,434,921 |
| Aug 21, 2025 | 173.00 | 174.49 | 170.50 | 171.02 | - | -0.55% | 80,627 |
| Aug 20, 2025 | 170.90 | 175.30 | 169.29 | 171.97 | - | 1.54% | 275,435 |
| Aug 19, 2025 | 161.80 | 171.68 | 161.70 | 169.36 | - | 5.20% | 197,996 |
| Aug 18, 2025 | 162.65 | 164.40 | 160.20 | 160.99 | - | 0.18% | 160,713 |
| Aug 14, 2025 | 162.00 | 162.80 | 159.64 | 160.70 | - | -0.03% | 54,972 |
| Aug 13, 2025 | 162.50 | 163.00 | 160.10 | 160.75 | - | 0.76% | 78,908 |
| Aug 12, 2025 | 161.00 | 163.65 | 159.00 | 159.53 | - | -0.53% | 115,899 |
| Aug 11, 2025 | 170.50 | 171.00 | 159.25 | 160.38 | - | -5.63% | 325,686 |
| Aug 8, 2025 | 169.00 | 173.43 | 168.13 | 169.94 | - | 0.50% | 109,011 |
| Aug 7, 2025 | 168.10 | 171.00 | 165.70 | 169.09 | - | 0.24% | 163,600 |
| Aug 6, 2025 | 171.30 | 172.00 | 166.00 | 168.69 | - | -1.61% | 121,948 |
| Aug 5, 2025 | 176.20 | 176.39 | 171.00 | 171.45 | - | -1.52% | 78,905 |
| Aug 4, 2025 | 173.05 | 175.75 | 172.72 | 174.09 | - | 1.15% | 92,220 |
| Aug 1, 2025 | 177.30 | 177.68 | 171.11 | 172.11 | - | -1.96% | 81,020 |
| Jul 31, 2025 | 173.90 | 177.70 | 172.40 | 175.55 | - | -0.79% | 89,670 |
| Jul 30, 2025 | 178.05 | 179.86 | 176.51 | 176.95 | - | -0.55% | 94,661 |
| Jul 29, 2025 | 178.25 | 180.96 | 176.41 | 177.93 | - | -0.27% | 124,421 |
| Jul 28, 2025 | 187.90 | 187.90 | 177.30 | 178.41 | - | -4.35% | 173,228 |
| Jul 25, 2025 | 194.40 | 194.40 | 183.73 | 186.53 | - | -1.75% | 153,391 |
| Jul 24, 2025 | 189.34 | 195.59 | 188.69 | 189.85 | - | 0.76% | 246,479 |
| Jul 23, 2025 | 190.45 | 191.41 | 187.60 | 188.41 | - | -0.80% | 80,731 |
| Jul 22, 2025 | 191.84 | 193.00 | 189.01 | 189.92 | - | -0.02% | 99,098 |
| Jul 21, 2025 | 191.37 | 193.39 | 189.05 | 189.96 | - | -1.21% | 110,566 |
| Jul 18, 2025 | 196.50 | 196.50 | 189.51 | 192.28 | - | -0.93% | 145,581 |
| Jul 17, 2025 | 196.10 | 199.85 | 192.25 | 194.08 | - | -0.94% | 169,466 |
| Jul 16, 2025 | 194.92 | 197.70 | 193.83 | 195.93 | - | 0.52% | 155,948 |
| Jul 15, 2025 | 193.70 | 196.50 | 192.38 | 194.92 | - | 1.64% | 129,575 |
| Jul 14, 2025 | 190.20 | 194.39 | 186.41 | 191.78 | - | 0.88% | 225,193 |
| Jul 11, 2025 | 190.22 | 193.25 | 188.50 | 190.11 | - | -1.10% | 132,968 |
| Jul 10, 2025 | 193.10 | 194.84 | 191.90 | 192.23 | - | -0.71% | 94,100 |
| Jul 9, 2025 | 192.44 | 199.95 | 192.44 | 193.60 | - | 0.60% | 272,759 |
| Jul 8, 2025 | 192.10 | 193.85 | 189.01 | 192.44 | - | 0.14% | 100,489 |
| Jul 7, 2025 | 194.38 | 196.50 | 191.60 | 192.17 | - | -1.14% | 119,594 |
| Jul 4, 2025 | 196.10 | 196.95 | 192.42 | 194.38 | - | 0.10% | 92,560 |
| Jul 3, 2025 | 196.80 | 198.59 | 193.20 | 194.18 | - | -0.79% | 163,036 |
| Jul 2, 2025 | 195.35 | 197.78 | 193.99 | 195.72 | - | 0.32% | 143,226 |
| Jul 1, 2025 | 197.80 | 199.85 | 194.01 | 195.10 | - | -0.72% | 163,774 |
| Jun 30, 2025 | 197.45 | 198.70 | 194.54 | 196.51 | - | -0.19% | 132,763 |
| Jun 27, 2025 | 199.50 | 199.65 | 196.50 | 196.88 | - | -0.61% | 315,566 |
| Jun 26, 2025 | 187.90 | 202.40 | 187.90 | 198.08 | - | 6.42% | 1,791,820 |
| Jun 25, 2025 | 184.50 | 188.28 | 183.91 | 186.13 | - | 1.54% | 216,050 |
| Jun 24, 2025 | 182.00 | 185.68 | 181.49 | 183.31 | - | 1.68% | 151,385 |
| Jun 23, 2025 | 179.80 | 182.25 | 177.30 | 180.28 | - | 0.22% | 159,338 |
| Jun 20, 2025 | 176.60 | 181.27 | 176.40 | 179.89 | - | 1.20% | 156,066 |