Kabra Drugs Limited (BOM:524322)
India
· Delayed Price · Currency is INR 24.91
+0.14 (0.57%)
At close: Apr 28, 2026
Kabra Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 25.90 | 25.90 | 24.50 | 24.84 | 24.84 | -0.28% | 66,050 |
| Apr 28, 2026 | 24.27 | 25.99 | 23.99 | 24.91 | 24.91 | 0.57% | 88,519 |
| Apr 27, 2026 | 26.69 | 26.69 | 24.05 | 24.77 | 24.77 | -1.08% | 85,487 |
| Apr 24, 2026 | 25.00 | 25.70 | 24.90 | 25.04 | 25.04 | -0.04% | 52,304 |
| Apr 23, 2026 | 26.82 | 26.89 | 24.50 | 25.05 | 25.05 | -6.60% | 228,892 |
| Apr 22, 2026 | 27.45 | 27.45 | 26.34 | 26.82 | 26.82 | -0.04% | 52,687 |
| Apr 21, 2026 | 26.06 | 27.50 | 26.06 | 26.83 | 26.83 | -1.40% | 57,204 |
| Apr 20, 2026 | 28.23 | 28.23 | 26.10 | 27.21 | 27.21 | -3.61% | 109,841 |
| Apr 17, 2026 | 28.19 | 29.00 | 26.40 | 28.23 | 28.23 | 0.14% | 55,694 |
| Apr 16, 2026 | 28.22 | 28.85 | 28.00 | 28.19 | 28.19 | -0.11% | 33,548 |
| Apr 15, 2026 | 27.01 | 29.00 | 27.01 | 28.22 | 28.22 | 4.83% | 91,493 |
| Apr 13, 2026 | 28.29 | 28.29 | 26.52 | 26.92 | 26.92 | -4.84% | 41,258 |
| Apr 10, 2026 | 28.54 | 29.34 | 28.06 | 28.29 | 28.29 | -0.88% | 48,050 |
| Apr 9, 2026 | 28.36 | 29.45 | 28.36 | 28.54 | 28.54 | 0.63% | 38,031 |
| Apr 8, 2026 | 29.00 | 29.35 | 28.00 | 28.36 | 28.36 | 2.05% | 93,163 |
| Apr 7, 2026 | 27.05 | 28.15 | 27.05 | 27.79 | 27.79 | 2.93% | 22,602 |
| Apr 6, 2026 | 26.49 | 27.00 | 26.00 | 27.00 | 27.00 | 4.98% | 70,366 |
| Apr 2, 2026 | 26.95 | 26.95 | 25.37 | 25.72 | 25.72 | -0.31% | 46,212 |
| Apr 1, 2026 | 24.58 | 25.80 | 24.58 | 25.80 | 25.80 | 4.96% | 47,973 |
| Mar 30, 2026 | 25.30 | 26.54 | 24.50 | 24.58 | 24.58 | -4.65% | 93,102 |
| Mar 27, 2026 | 26.60 | 26.98 | 25.30 | 25.78 | 25.78 | -3.19% | 97,634 |
| Mar 25, 2026 | 26.90 | 27.27 | 25.60 | 26.63 | 26.63 | 0.99% | 64,752 |
| Mar 24, 2026 | 26.21 | 27.36 | 26.00 | 26.37 | 26.37 | 1.19% | 40,312 |
| Mar 23, 2026 | 27.95 | 27.95 | 25.91 | 26.06 | 26.06 | -3.62% | 222,334 |
| Mar 20, 2026 | 27.16 | 27.95 | 26.46 | 27.04 | 27.04 | 0.11% | 42,288 |
| Mar 19, 2026 | 28.00 | 28.06 | 26.73 | 27.01 | 27.01 | -3.98% | 79,755 |
| Mar 18, 2026 | 28.74 | 29.65 | 27.63 | 28.13 | 28.13 | -2.12% | 36,742 |
| Mar 17, 2026 | 29.50 | 30.28 | 28.00 | 28.74 | 28.74 | -0.96% | 43,841 |
| Mar 16, 2026 | 28.00 | 29.50 | 28.00 | 29.02 | 29.02 | 2.58% | 17,712 |
| Mar 13, 2026 | 28.02 | 29.85 | 28.02 | 28.29 | 28.29 | -2.25% | 12,363 |
| Mar 12, 2026 | 29.80 | 29.94 | 28.45 | 28.94 | 28.94 | -3.34% | 63,504 |
| Mar 11, 2026 | 30.06 | 31.45 | 29.56 | 29.94 | 29.94 | -1.87% | 58,148 |
| Mar 10, 2026 | 30.10 | 31.40 | 30.10 | 30.51 | 30.51 | 2.01% | 119,553 |
| Mar 9, 2026 | 32.07 | 32.07 | 29.50 | 29.91 | 29.91 | -2.09% | 238,654 |
| Mar 6, 2026 | 31.62 | 31.62 | 30.00 | 30.55 | 30.55 | -1.45% | 56,603 |
| Mar 5, 2026 | 30.37 | 31.50 | 30.00 | 31.00 | 31.00 | 2.07% | 42,438 |
| Mar 4, 2026 | 29.26 | 31.76 | 28.80 | 30.37 | 30.37 | 0.40% | 163,330 |
| Mar 2, 2026 | 29.15 | 31.75 | 29.00 | 30.25 | 30.25 | -0.88% | 135,241 |
| Feb 27, 2026 | 29.21 | 30.54 | 29.21 | 30.52 | 30.52 | 4.92% | 130,448 |
| Feb 26, 2026 | 30.14 | 30.94 | 28.82 | 29.09 | 29.09 | -3.48% | 74,436 |
| Feb 25, 2026 | 30.09 | 31.48 | 28.70 | 30.14 | 30.14 | 0.17% | 66,802 |
| Feb 24, 2026 | 31.57 | 32.60 | 30.00 | 30.09 | 30.09 | -4.69% | 104,841 |
| Feb 23, 2026 | 32.92 | 33.40 | 31.20 | 31.57 | 31.57 | -3.16% | 46,749 |
| Feb 20, 2026 | 33.80 | 33.80 | 31.82 | 32.60 | 32.60 | -1.78% | 29,459 |
| Feb 19, 2026 | 34.54 | 34.54 | 32.10 | 33.19 | 33.19 | 0.09% | 75,783 |
| Feb 18, 2026 | 33.20 | 33.65 | 31.91 | 33.16 | 33.16 | -0.18% | 74,486 |
| Feb 17, 2026 | 34.39 | 34.39 | 32.94 | 33.22 | 33.22 | -4.18% | 254,100 |
| Feb 16, 2026 | 35.40 | 35.43 | 34.17 | 34.67 | 34.67 | 2.73% | 191,257 |
| Feb 13, 2026 | 33.29 | 34.80 | 32.55 | 33.75 | 33.75 | 1.38% | 130,162 |
| Feb 12, 2026 | 33.60 | 34.85 | 32.51 | 33.29 | 33.29 | -1.89% | 154,369 |
| Feb 11, 2026 | 35.52 | 35.52 | 33.00 | 33.93 | 33.93 | 0.30% | 401,638 |
| Feb 10, 2026 | 33.25 | 33.83 | 32.41 | 33.83 | 33.83 | 5.00% | 192,311 |
| Feb 9, 2026 | 30.90 | 32.22 | 30.90 | 32.22 | 32.22 | 4.99% | 196,300 |
| Feb 6, 2026 | 29.93 | 31.00 | 29.14 | 30.69 | 30.69 | 2.57% | 159,930 |
| Feb 5, 2026 | 28.99 | 29.99 | 28.70 | 29.92 | 29.92 | 0.67% | 72,869 |
| Feb 4, 2026 | 29.48 | 30.00 | 28.30 | 29.72 | 29.72 | 1.61% | 159,387 |
| Feb 3, 2026 | 28.64 | 29.80 | 28.10 | 29.25 | 29.25 | 2.13% | 68,856 |
| Feb 2, 2026 | 28.90 | 29.00 | 27.64 | 28.64 | 28.64 | -1.17% | 46,237 |
| Feb 1, 2026 | 30.00 | 30.00 | 27.19 | 28.98 | 28.98 | 1.26% | 129,105 |
| Jan 30, 2026 | 29.60 | 30.35 | 28.49 | 28.62 | 28.62 | -4.54% | 56,187 |
| Jan 29, 2026 | 29.52 | 30.48 | 28.06 | 29.98 | 29.98 | 1.56% | 49,996 |
| Jan 28, 2026 | 28.60 | 29.65 | 27.52 | 29.52 | 29.52 | 4.53% | 132,844 |
| Jan 27, 2026 | 27.30 | 28.24 | 26.30 | 28.24 | 28.24 | 4.98% | 109,074 |
| Jan 23, 2026 | 26.61 | 27.59 | 26.60 | 26.90 | 26.90 | -0.99% | 41,465 |
| Jan 22, 2026 | 26.80 | 27.49 | 25.64 | 27.17 | 27.17 | 0.70% | 157,223 |
| Jan 21, 2026 | 27.48 | 27.48 | 26.32 | 26.98 | 26.98 | -2.60% | 156,280 |
| Jan 20, 2026 | 28.68 | 28.68 | 26.45 | 27.70 | 27.70 | -0.50% | 162,431 |
| Jan 19, 2026 | 27.70 | 28.97 | 26.80 | 27.84 | 27.84 | 0.22% | 68,643 |
| Jan 16, 2026 | 27.90 | 28.31 | 27.03 | 27.78 | 27.78 | -0.32% | 35,765 |
| Jan 14, 2026 | 27.55 | 28.50 | 27.22 | 27.87 | 27.87 | -0.64% | 41,186 |
| Jan 13, 2026 | 29.80 | 29.80 | 28.00 | 28.05 | 28.05 | -1.61% | 26,549 |
| Jan 12, 2026 | 28.24 | 28.80 | 26.60 | 28.51 | 28.51 | 1.86% | 89,880 |
| Jan 9, 2026 | 29.10 | 29.10 | 27.81 | 27.99 | 27.99 | -2.17% | 63,145 |
| Jan 8, 2026 | 27.75 | 28.85 | 27.75 | 28.61 | 28.61 | 0.63% | 62,973 |
| Jan 7, 2026 | 29.05 | 29.44 | 28.00 | 28.43 | 28.43 | -2.13% | 106,788 |
| Jan 6, 2026 | 29.67 | 30.50 | 28.80 | 29.05 | 29.05 | -2.09% | 131,178 |
| Jan 5, 2026 | 30.52 | 30.52 | 29.31 | 29.67 | 29.67 | -3.73% | 191,753 |
| Jan 2, 2026 | 33.00 | 33.00 | 30.31 | 30.82 | 30.82 | -3.39% | 360,283 |
| Jan 1, 2026 | 31.27 | 32.07 | 30.08 | 31.90 | 31.90 | 4.42% | 445,640 |
| Dec 31, 2025 | 29.93 | 31.00 | 29.25 | 30.55 | 30.55 | 3.07% | 124,844 |
| Dec 30, 2025 | 29.51 | 30.00 | 28.95 | 29.64 | 29.64 | -1.10% | 42,541 |
| Dec 29, 2025 | 29.94 | 30.24 | 28.80 | 29.97 | 29.97 | 4.06% | 225,138 |
| Dec 26, 2025 | 27.93 | 29.96 | 27.93 | 28.80 | 28.80 | -2.04% | 245,944 |
| Dec 24, 2025 | 30.55 | 30.55 | 28.10 | 29.40 | 29.40 | 1.03% | 505,852 |
| Dec 23, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 4.98% | 30,850 |
| Dec 22, 2025 | 26.95 | 27.72 | 25.46 | 27.72 | 27.72 | 5.00% | 210,991 |
| Dec 19, 2025 | 27.50 | 27.50 | 26.00 | 26.40 | 26.40 | -1.90% | 68,061 |
| Dec 18, 2025 | 26.27 | 27.19 | 25.95 | 26.91 | 26.91 | -0.19% | 99,813 |
| Dec 17, 2025 | 26.02 | 27.89 | 26.02 | 26.96 | 26.96 | -0.19% | 70,591 |
| Dec 16, 2025 | 26.55 | 28.30 | 26.55 | 27.01 | 27.01 | -1.46% | 113,513 |
| Dec 15, 2025 | 27.82 | 29.40 | 26.96 | 27.41 | 27.41 | -3.38% | 127,768 |
| Dec 12, 2025 | 27.85 | 30.00 | 27.60 | 28.37 | 28.37 | -0.80% | 115,571 |
| Dec 11, 2025 | 28.01 | 28.80 | 27.55 | 28.60 | 28.60 | -1.35% | 37,098 |
| Dec 10, 2025 | 28.65 | 29.63 | 27.52 | 28.99 | 28.99 | 1.19% | 75,475 |
| Dec 9, 2025 | 26.37 | 28.72 | 26.01 | 28.65 | 28.65 | 4.71% | 211,192 |
| Dec 8, 2025 | 27.72 | 28.99 | 27.10 | 27.36 | 27.36 | -4.07% | 159,455 |
| Dec 5, 2025 | 28.42 | 30.95 | 28.42 | 28.52 | 28.52 | -4.65% | 162,647 |
| Dec 4, 2025 | 30.55 | 30.55 | 29.30 | 29.91 | 29.91 | -2.48% | 180,214 |
| Dec 3, 2025 | 28.27 | 31.16 | 28.27 | 30.67 | 30.67 | 3.09% | 333,021 |
| Dec 2, 2025 | 30.55 | 30.85 | 29.75 | 29.75 | 29.75 | -4.98% | 176,253 |