Kross Limited (NSE:KROSS)
India · Delayed Price · Currency is INR 295.30
-2.15 (-0.72%)
Nov 9, 2026, 3:29 PM IST
Kross Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 302.95 | 316.00 | 295.05 | 295.30 | 295.30 | -0.72% | 4,875,723 |
| Nov 8, 2026 | 293.80 | 302.60 | 291.30 | 297.45 | 297.45 | 2.22% | 428,931 |
| Nov 6, 2026 | 292.35 | 297.95 | 283.25 | 291.00 | 291.00 | -1.17% | 1,027,136 |
| Nov 5, 2026 | 295.80 | 300.00 | 289.25 | 294.45 | 294.45 | 2.58% | 843,821 |
| Nov 4, 2026 | 269.45 | 289.50 | 265.55 | 287.05 | 287.05 | 5.46% | 1,260,833 |
| Nov 3, 2026 | 268.00 | 278.00 | 266.25 | 272.20 | 272.20 | 1.70% | 1,008,424 |
| Nov 2, 2026 | 279.50 | 282.90 | 265.40 | 267.65 | 267.65 | -4.55% | 1,456,131 |
| Oct 30, 2026 | 301.40 | 301.40 | 276.15 | 280.40 | 280.40 | -6.80% | 1,838,617 |
| Oct 29, 2026 | 298.00 | 305.30 | 291.00 | 300.85 | 300.85 | 2.09% | 1,947,704 |
| Oct 28, 2026 | 293.45 | 301.85 | 287.45 | 294.70 | 294.70 | 0.67% | 1,858,464 |
| Oct 27, 2026 | 286.00 | 301.90 | 283.30 | 292.75 | 292.75 | 1.40% | 1,819,028 |
| Oct 26, 2026 | 306.55 | 306.80 | 285.10 | 288.70 | 288.70 | -5.82% | 1,769,900 |
| Oct 23, 2026 | 296.10 | 308.75 | 290.00 | 306.55 | 306.55 | 4.07% | 8,433,417 |
| Oct 22, 2026 | 277.50 | 301.70 | 268.65 | 294.55 | 294.55 | 5.84% | 6,822,802 |
| Oct 21, 2026 | 293.00 | 293.90 | 274.35 | 278.30 | 278.30 | -6.47% | 3,260,430 |
| Oct 19, 2026 | 313.60 | 326.40 | 292.50 | 297.55 | 297.55 | 9.39% | 16,618,665 |
| Oct 16, 2026 | 271.35 | 280.75 | 269.30 | 272.00 | 272.00 | 0.37% | 1,662,326 |
| Oct 15, 2026 | 271.60 | 276.00 | 264.75 | 271.00 | 271.00 | -0.46% | 1,561,614 |
| Oct 14, 2026 | 244.60 | 280.00 | 243.20 | 272.25 | 272.25 | 11.67% | 10,379,437 |
| Oct 13, 2026 | 242.30 | 244.95 | 236.00 | 243.80 | 243.80 | 0.62% | 284,618 |
| Oct 12, 2026 | 243.05 | 246.40 | 238.60 | 242.30 | 242.30 | -0.31% | 371,437 |
| Oct 9, 2026 | 241.80 | 247.65 | 234.05 | 243.05 | 243.05 | 1.40% | 988,643 |
| Oct 8, 2026 | 265.00 | 267.90 | 238.20 | 239.70 | 239.70 | -9.17% | 1,075,805 |
| Oct 7, 2026 | 253.75 | 269.90 | 250.10 | 263.90 | 263.90 | 4.23% | 1,500,938 |
| Oct 6, 2026 | 253.60 | 256.20 | 244.75 | 253.20 | 253.20 | -0.16% | 458,241 |
| Oct 5, 2026 | 260.00 | 264.15 | 252.10 | 253.60 | 253.60 | -1.86% | 413,785 |
| Oct 1, 2026 | 263.95 | 267.90 | 252.05 | 258.40 | 258.40 | -1.77% | 670,329 |
| Sep 30, 2026 | 262.00 | 268.00 | 258.12 | 263.05 | 263.05 | 0.47% | 623,813 |
| Sep 29, 2026 | 260.00 | 267.93 | 251.94 | 261.83 | 261.83 | 0.61% | 849,539 |
| Sep 28, 2026 | 267.00 | 271.79 | 258.30 | 260.23 | 260.23 | -2.85% | 518,981 |
| Sep 25, 2026 | 274.85 | 274.99 | 262.22 | 267.87 | 267.87 | -1.84% | 812,431 |
| Sep 24, 2026 | 276.00 | 279.34 | 268.11 | 272.90 | 272.90 | -2.03% | 1,470,381 |
| Sep 23, 2026 | 260.85 | 283.00 | 257.50 | 278.56 | 278.56 | 8.76% | 6,104,799 |
| Sep 22, 2026 | 260.00 | 262.58 | 254.51 | 256.13 | 256.13 | -0.31% | 1,039,237 |
| Sep 21, 2026 | 238.00 | 261.74 | 237.50 | 256.93 | 256.93 | 7.42% | 5,129,120 |
| Sep 18, 2026 | 244.77 | 248.77 | 237.36 | 239.19 | 239.19 | -1.18% | 1,324,987 |
| Sep 17, 2026 | 225.81 | 243.80 | 224.85 | 242.05 | 242.05 | 7.17% | 1,745,433 |
| Sep 16, 2026 | 228.86 | 229.79 | 220.42 | 225.86 | 225.86 | -1.32% | 554,517 |
| Sep 15, 2026 | 240.00 | 243.29 | 226.01 | 228.87 | 228.87 | -4.27% | 885,883 |
| Sep 11, 2026 | 232.03 | 239.80 | 222.84 | 239.07 | 239.07 | 3.25% | 2,135,648 |
| Sep 10, 2026 | 220.75 | 240.80 | 220.00 | 231.54 | 231.54 | 5.40% | 8,960,812 |
| Sep 9, 2026 | 211.00 | 220.90 | 208.91 | 219.67 | 219.67 | 3.97% | 793,389 |
| Sep 8, 2026 | 208.50 | 212.09 | 205.36 | 211.28 | 211.28 | 1.03% | 229,386 |
| Sep 7, 2026 | 212.84 | 212.99 | 208.12 | 209.13 | 209.13 | -1.15% | 103,699 |
| Sep 4, 2026 | 211.34 | 217.45 | 210.25 | 211.57 | 211.57 | 0.11% | 223,590 |
| Sep 3, 2026 | 209.40 | 213.60 | 207.02 | 211.34 | 211.34 | 1.84% | 208,019 |
| Sep 2, 2026 | 209.00 | 209.83 | 204.39 | 207.52 | 207.52 | -0.72% | 166,705 |
| Sep 1, 2026 | 212.65 | 214.53 | 207.00 | 209.03 | 209.03 | -1.73% | 152,348 |
| Aug 31, 2026 | 213.00 | 217.09 | 208.31 | 212.71 | 212.71 | -0.60% | 295,238 |
| Aug 28, 2026 | 215.00 | 218.20 | 213.22 | 213.99 | 213.99 | -0.52% | 287,407 |