Kross Limited (NSE:KROSS)
India · Delayed Price · Currency is INR 189.33
-0.09 (-0.05%)
At close: Oct 10, 2025
Kross Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 191.50 | 193.50 | 188.52 | 189.33 | 189.33 | -0.05% | 310,977 |
| Oct 9, 2025 | 192.90 | 192.90 | 187.52 | 189.42 | 189.42 | -0.67% | 469,401 |
| Oct 8, 2025 | 196.70 | 196.70 | 190.00 | 190.69 | 190.69 | -2.29% | 364,396 |
| Oct 7, 2025 | 201.70 | 201.70 | 194.30 | 195.16 | 195.16 | -2.62% | 306,326 |
| Oct 6, 2025 | 198.25 | 202.65 | 196.17 | 200.41 | 200.41 | 1.11% | 438,762 |
| Oct 3, 2025 | 202.45 | 202.52 | 197.55 | 198.21 | 198.21 | -2.05% | 402,682 |
| Oct 1, 2025 | 192.99 | 203.83 | 191.89 | 202.36 | 202.36 | 5.31% | 814,055 |
| Sep 30, 2025 | 199.50 | 199.55 | 190.71 | 192.15 | 192.15 | -3.10% | 484,499 |
| Sep 29, 2025 | 200.90 | 203.95 | 196.37 | 198.30 | 198.30 | -0.24% | 434,700 |
| Sep 26, 2025 | 205.20 | 205.20 | 195.90 | 198.78 | 198.78 | -3.57% | 795,880 |
| Sep 25, 2025 | 219.00 | 219.19 | 202.30 | 206.14 | 206.14 | -6.27% | 1,215,818 |
| Sep 24, 2025 | 219.60 | 226.00 | 216.30 | 219.94 | 219.94 | 0.55% | 1,191,251 |
| Sep 23, 2025 | 213.95 | 220.30 | 212.53 | 218.73 | 218.73 | 2.60% | 790,265 |
| Sep 22, 2025 | 217.00 | 220.86 | 211.50 | 213.18 | 213.18 | -1.86% | 841,732 |
| Sep 19, 2025 | 230.80 | 235.00 | 213.50 | 217.21 | 217.21 | -5.30% | 1,822,892 |
| Sep 18, 2025 | 230.50 | 237.60 | 226.17 | 229.37 | 229.37 | -0.17% | 1,929,531 |
| Sep 17, 2025 | 232.00 | 233.70 | 224.13 | 229.75 | 229.75 | 0.22% | 1,863,377 |
| Sep 16, 2025 | 216.89 | 231.00 | 216.89 | 229.25 | 229.25 | 6.65% | 4,506,125 |
| Sep 15, 2025 | 218.40 | 219.79 | 214.00 | 214.96 | 214.96 | -1.15% | 577,720 |
| Sep 12, 2025 | 218.89 | 221.30 | 211.30 | 217.47 | 217.47 | 0.26% | 979,022 |
| Sep 11, 2025 | 223.98 | 237.46 | 214.10 | 216.91 | 216.91 | -3.12% | 4,349,865 |
| Sep 10, 2025 | 227.00 | 229.80 | 220.50 | 223.89 | 223.89 | -0.29% | 2,160,371 |
| Sep 9, 2025 | 217.80 | 231.50 | 210.25 | 224.55 | 224.55 | 3.14% | 3,752,329 |
| Sep 8, 2025 | 226.75 | 226.75 | 216.50 | 217.72 | 217.72 | -3.63% | 1,530,252 |
| Sep 5, 2025 | 205.00 | 234.50 | 204.37 | 225.91 | 225.91 | 11.09% | 27,012,640 |
| Sep 4, 2025 | 203.00 | 206.80 | 197.63 | 203.36 | 203.36 | 1.16% | 1,358,692 |
| Sep 3, 2025 | 200.00 | 203.70 | 198.05 | 201.03 | 201.03 | 0.86% | 1,314,805 |
| Sep 2, 2025 | 195.43 | 208.98 | 195.00 | 199.31 | 199.31 | 4.38% | 4,656,783 |
| Sep 1, 2025 | 189.41 | 193.59 | 188.76 | 190.95 | 190.95 | 1.34% | 818,116 |
| Aug 29, 2025 | 193.00 | 196.00 | 187.05 | 188.43 | 188.43 | -2.62% | 1,614,739 |
| Aug 28, 2025 | 201.00 | 201.23 | 191.39 | 193.50 | 193.50 | -5.15% | 2,524,185 |
| Aug 26, 2025 | 206.50 | 209.60 | 200.55 | 204.00 | 204.00 | 0.32% | 15,047,040 |
| Aug 25, 2025 | 191.50 | 207.80 | 191.50 | 203.35 | 203.35 | 7.53% | 33,880,580 |
| Aug 22, 2025 | 172.00 | 199.30 | 169.41 | 189.11 | 189.11 | 10.58% | 18,434,920 |
| Aug 21, 2025 | 173.00 | 174.49 | 170.50 | 171.02 | 171.02 | -0.55% | 80,627 |
| Aug 20, 2025 | 170.90 | 175.30 | 169.29 | 171.97 | 171.97 | 1.54% | 275,435 |
| Aug 19, 2025 | 161.80 | 171.68 | 161.70 | 169.36 | 169.36 | 5.20% | 197,996 |
| Aug 18, 2025 | 162.65 | 164.40 | 160.20 | 160.99 | 160.99 | 0.18% | 160,713 |
| Aug 14, 2025 | 162.00 | 162.80 | 159.64 | 160.70 | 160.70 | -0.03% | 54,972 |
| Aug 13, 2025 | 162.50 | 163.00 | 160.10 | 160.75 | 160.75 | 0.76% | 78,908 |
| Aug 12, 2025 | 161.00 | 163.65 | 159.00 | 159.53 | 159.53 | -0.53% | 115,899 |
| Aug 11, 2025 | 170.50 | 171.00 | 159.25 | 160.38 | 160.38 | -5.63% | 325,686 |
| Aug 8, 2025 | 169.00 | 173.43 | 168.13 | 169.94 | 169.94 | 0.50% | 109,011 |
| Aug 7, 2025 | 168.10 | 171.00 | 165.70 | 169.09 | 169.09 | 0.24% | 163,600 |
| Aug 6, 2025 | 171.30 | 172.00 | 166.00 | 168.69 | 168.69 | -1.61% | 121,948 |
| Aug 5, 2025 | 176.20 | 176.39 | 171.00 | 171.45 | 171.45 | -1.52% | 78,905 |
| Aug 4, 2025 | 173.05 | 175.75 | 172.72 | 174.09 | 174.09 | 1.15% | 92,220 |
| Aug 1, 2025 | 177.30 | 177.68 | 171.11 | 172.11 | 172.11 | -1.96% | 81,020 |
| Jul 31, 2025 | 173.90 | 177.70 | 172.40 | 175.55 | 175.55 | -0.79% | 89,670 |
| Jul 30, 2025 | 178.05 | 179.86 | 176.51 | 176.95 | 176.95 | -0.55% | 94,661 |