Kross Limited (NSE:KROSS)
India · Delayed Price · Currency is INR 217.26
+9.45 (4.55%)
At close: Feb 12, 2026
Kross Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 177.40 | 202.44 | 177.00 | 198.50 | 198.50 | 12.64% | 2,847,113 |
| Dec 19, 2025 | 176.47 | 176.67 | 174.41 | 176.22 | 176.22 | 0.55% | 101,179 |
| Dec 18, 2025 | 172.01 | 181.70 | 169.00 | 175.25 | 175.25 | 1.84% | 456,564 |
| Dec 17, 2025 | 180.00 | 180.06 | 171.35 | 172.08 | 172.08 | -4.03% | 155,427 |
| Dec 16, 2025 | 174.50 | 180.98 | 173.11 | 179.30 | 179.30 | 2.88% | 276,852 |
| Dec 15, 2025 | 179.45 | 179.59 | 173.27 | 174.28 | 174.28 | -1.91% | 214,917 |
| Dec 12, 2025 | 170.37 | 179.80 | 168.06 | 177.67 | 177.67 | 5.85% | 1,062,863 |
| Dec 11, 2025 | 161.50 | 170.50 | 161.10 | 167.85 | 167.85 | 3.87% | 197,261 |
| Dec 10, 2025 | 163.99 | 165.50 | 160.25 | 161.59 | 161.59 | -0.45% | 173,793 |
| Dec 9, 2025 | 161.00 | 163.48 | 156.32 | 162.32 | 162.32 | 0.89% | 193,560 |
| Dec 8, 2025 | 165.00 | 165.79 | 160.01 | 160.89 | 160.89 | -2.60% | 137,729 |
| Dec 5, 2025 | 166.00 | 166.01 | 160.68 | 165.19 | 165.19 | -0.47% | 218,571 |
| Dec 4, 2025 | 167.81 | 167.87 | 164.01 | 165.97 | 165.97 | -0.31% | 136,303 |
| Dec 3, 2025 | 169.30 | 172.00 | 166.01 | 166.48 | 166.48 | -1.68% | 189,564 |