Kross Limited (NSE:KROSS)
India · Delayed Price · Currency is INR 260.71
+0.48 (0.18%)
Sep 29, 2026, 3:30 PM IST
Kross Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 260.00 | 267.93 | 251.94 | 262.85 | - | 1.01% | 751,851 |
| 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 |
| Aug 27, 2026 | 219.10 | 223.17 | 214.10 | 215.11 | 215.11 | -1.20% | 677,619 |
| Aug 26, 2026 | 209.79 | 218.80 | 207.00 | 217.72 | 217.72 | 4.12% | 859,925 |
| Aug 25, 2026 | 209.54 | 215.20 | 208.00 | 209.11 | 209.11 | -0.23% | 374,846 |
| Aug 24, 2026 | 207.00 | 210.97 | 204.25 | 209.60 | 209.60 | 1.33% | 289,248 |
| Aug 21, 2026 | 209.74 | 210.01 | 206.00 | 206.84 | 206.84 | -1.67% | 287,391 |
| Aug 20, 2026 | 199.25 | 214.89 | 199.25 | 210.36 | 210.36 | 6.10% | 773,961 |
| Aug 19, 2026 | 202.10 | 204.82 | 197.00 | 198.27 | 198.27 | -2.09% | 184,362 |
| Aug 18, 2026 | 203.50 | 208.01 | 201.35 | 202.50 | 202.50 | -1.32% | 329,794 |
| Aug 17, 2026 | 212.00 | 212.39 | 204.04 | 205.20 | 205.20 | -2.38% | 338,028 |
| Aug 14, 2026 | 202.50 | 211.94 | 202.50 | 210.20 | 210.20 | 3.52% | 826,357 |
| Aug 13, 2026 | 204.77 | 206.39 | 202.40 | 203.05 | 203.05 | -0.84% | 150,335 |
| Aug 12, 2026 | 201.99 | 211.50 | 200.58 | 204.77 | 204.77 | 1.29% | 948,369 |
| Aug 11, 2026 | 207.00 | 207.00 | 201.01 | 202.17 | 202.17 | -1.89% | 137,031 |
| Aug 10, 2026 | 205.00 | 207.60 | 202.24 | 206.06 | 206.06 | 1.63% | 308,066 |
| Aug 7, 2026 | 200.10 | 204.69 | 199.51 | 202.75 | 202.75 | 1.33% | 181,542 |
| Aug 6, 2026 | 204.94 | 205.76 | 199.00 | 200.09 | 200.09 | -2.37% | 206,663 |
| Aug 5, 2026 | 207.50 | 209.60 | 203.78 | 204.94 | 204.94 | -1.22% | 231,329 |
| Aug 4, 2026 | 204.29 | 209.90 | 203.00 | 207.48 | 207.48 | 2.01% | 373,928 |
| Aug 3, 2026 | 196.20 | 204.99 | 196.20 | 203.39 | 203.39 | 3.66% | 421,877 |
| Jul 31, 2026 | 193.00 | 197.69 | 191.14 | 196.20 | 196.20 | 1.90% | 226,310 |
| Jul 30, 2026 | 198.33 | 198.38 | 191.10 | 192.55 | 192.55 | -2.91% | 232,684 |
| Jul 29, 2026 | 197.90 | 200.00 | 194.50 | 198.33 | 198.33 | 1.31% | 395,327 |
| Jul 28, 2026 | 190.00 | 197.25 | 188.49 | 195.77 | 195.77 | 2.87% | 781,641 |
| Jul 27, 2026 | 205.00 | 205.00 | 189.00 | 190.31 | 190.31 | -7.67% | 1,456,808 |
| Jul 24, 2026 | 203.00 | 207.50 | 200.68 | 206.13 | 206.13 | 0.45% | 481,606 |
| Jul 23, 2026 | 209.99 | 219.99 | 203.35 | 205.20 | 205.20 | -2.61% | 1,382,696 |
| Jul 22, 2026 | 210.37 | 212.95 | 204.23 | 210.70 | 210.70 | -0.25% | 1,055,358 |
| Jul 21, 2026 | 211.00 | 222.00 | 207.71 | 211.23 | 211.23 | 1.40% | 3,874,725 |