Kross Limited (NSE:KROSS)
India · Delayed Price · Currency is INR 189.00
+1.76 (0.94%)
Mar 5, 2026, 3:30 PM IST
Kross Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 188.10 | 191.79 | 188.10 | 189.32 | 189.32 | 1.11% | 172,656 |
| Mar 4, 2026 | 191.90 | 192.80 | 186.00 | 187.24 | 187.24 | -3.28% | 237,884 |
| Mar 2, 2026 | 190.00 | 203.28 | 189.31 | 193.58 | 193.58 | -1.81% | 383,570 |
| Feb 27, 2026 | 196.70 | 201.20 | 195.76 | 197.15 | 197.15 | -0.88% | 172,206 |
| Feb 26, 2026 | 200.90 | 204.40 | 197.13 | 198.90 | 198.90 | 0.46% | 210,156 |
| Feb 25, 2026 | 201.00 | 204.26 | 196.35 | 197.99 | 197.99 | -0.49% | 236,890 |
| Feb 24, 2026 | 200.10 | 202.00 | 196.90 | 198.97 | 198.97 | -1.01% | 210,997 |
| Feb 23, 2026 | 207.95 | 208.53 | 199.60 | 201.01 | 201.01 | -2.62% | 299,071 |
| Feb 20, 2026 | 219.90 | 221.58 | 205.10 | 206.41 | 206.41 | -6.31% | 549,316 |
| Feb 19, 2026 | 223.58 | 225.54 | 218.10 | 220.32 | 220.32 | -1.45% | 466,436 |
| Feb 18, 2026 | 224.98 | 227.00 | 222.01 | 223.57 | 223.57 | 0.59% | 376,428 |
| Feb 17, 2026 | 224.40 | 228.80 | 220.30 | 222.25 | 222.25 | 0.23% | 951,433 |
| Feb 16, 2026 | 217.85 | 224.79 | 215.00 | 221.73 | 221.73 | 2.49% | 1,174,105 |
| Feb 13, 2026 | 217.60 | 217.60 | 205.65 | 216.34 | 216.34 | -0.42% | 695,255 |
| Feb 12, 2026 | 208.50 | 219.00 | 205.05 | 217.26 | 217.26 | 4.55% | 1,066,632 |
| Feb 11, 2026 | 212.87 | 212.87 | 207.00 | 207.81 | 207.81 | -1.54% | 176,518 |
| Feb 10, 2026 | 216.85 | 217.03 | 210.10 | 211.05 | 211.05 | -2.01% | 212,919 |
| Feb 9, 2026 | 206.60 | 219.00 | 206.60 | 215.39 | 215.39 | 4.81% | 665,601 |
| Feb 6, 2026 | 211.10 | 213.38 | 205.00 | 205.50 | 205.50 | -3.26% | 287,714 |
| Feb 5, 2026 | 211.10 | 217.78 | 207.10 | 212.43 | 212.43 | 0.08% | 651,840 |
| Feb 4, 2026 | 205.80 | 215.00 | 202.00 | 212.26 | 212.26 | 2.87% | 1,034,542 |
| Feb 3, 2026 | 204.70 | 208.80 | 198.85 | 206.34 | 206.34 | 3.30% | 588,569 |
| Feb 2, 2026 | 193.51 | 201.74 | 190.10 | 199.75 | 199.75 | 1.35% | 494,051 |
| Feb 1, 2026 | 192.98 | 198.33 | 190.11 | 197.09 | 197.09 | 1.37% | 216,719 |
| Jan 30, 2026 | 192.21 | 202.61 | 185.90 | 194.43 | 194.43 | -0.10% | 871,097 |
| Jan 29, 2026 | 194.95 | 200.00 | 190.50 | 194.62 | 194.62 | 0.93% | 429,332 |
| Jan 28, 2026 | 197.10 | 198.78 | 189.70 | 192.82 | 192.82 | -2.16% | 352,080 |
| Jan 27, 2026 | 192.68 | 199.75 | 186.81 | 197.07 | 197.07 | 1.91% | 357,378 |
| Jan 23, 2026 | 201.35 | 205.90 | 190.35 | 193.38 | 193.38 | -4.18% | 417,198 |
| Jan 22, 2026 | 190.00 | 205.00 | 189.50 | 201.81 | 201.81 | 7.27% | 860,895 |
| Jan 21, 2026 | 195.23 | 197.83 | 185.02 | 188.13 | 188.13 | -3.63% | 362,963 |
| Jan 20, 2026 | 196.01 | 198.27 | 189.05 | 195.22 | 195.22 | 2.01% | 644,089 |
| Jan 19, 2026 | 197.00 | 198.28 | 190.24 | 191.37 | 191.37 | -3.30% | 197,853 |
| Jan 16, 2026 | 199.90 | 203.85 | 197.01 | 197.91 | 197.91 | -0.65% | 283,153 |
| Jan 14, 2026 | 196.30 | 203.00 | 196.30 | 199.20 | 199.20 | 0.25% | 342,174 |
| Jan 13, 2026 | 204.05 | 206.23 | 195.75 | 198.70 | 198.70 | -2.33% | 382,610 |
| Jan 12, 2026 | 206.47 | 207.96 | 201.21 | 203.44 | 203.44 | -1.47% | 475,085 |
| Jan 9, 2026 | 213.01 | 216.71 | 205.00 | 206.47 | 206.47 | -2.59% | 947,646 |
| Jan 8, 2026 | 208.00 | 223.74 | 207.04 | 211.96 | 211.96 | 1.14% | 5,096,452 |
| Jan 7, 2026 | 203.05 | 211.90 | 201.61 | 209.57 | 209.57 | 3.21% | 1,594,582 |
| Jan 6, 2026 | 201.00 | 210.86 | 200.64 | 203.05 | 203.05 | 0.75% | 1,459,951 |
| Jan 5, 2026 | 201.20 | 204.38 | 196.35 | 201.54 | 201.54 | -1.63% | 1,422,270 |
| Jan 2, 2026 | 206.38 | 212.60 | 200.96 | 204.87 | 204.87 | -0.73% | 14,670,780 |
| Jan 1, 2026 | 185.70 | 213.98 | 185.70 | 206.37 | 206.37 | 11.30% | 30,170,430 |
| Dec 31, 2025 | 184.85 | 186.79 | 184.35 | 185.41 | 185.41 | 0.48% | 104,138 |
| Dec 30, 2025 | 186.30 | 189.75 | 182.25 | 184.52 | 184.52 | -1.19% | 233,651 |
| Dec 29, 2025 | 194.00 | 195.70 | 186.00 | 186.75 | 186.75 | -4.24% | 342,938 |
| Dec 26, 2025 | 198.97 | 203.30 | 192.45 | 195.01 | 195.01 | -2.08% | 506,915 |
| Dec 24, 2025 | 201.90 | 203.25 | 197.01 | 199.16 | 199.16 | -2.04% | 430,133 |
| Dec 23, 2025 | 197.50 | 211.07 | 192.50 | 203.30 | 203.30 | 2.42% | 1,955,609 |