Colinz Laboratories Limited (BOM:531210)
India
· Delayed Price · Currency is INR 41.50
-0.47 (-1.12%)
At close: Mar 10, 2026
Colinz Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | 0.29% | 296 |
| Mar 6, 2026 | 44.01 | 44.01 | 41.85 | 41.85 | 41.85 | -4.91% | 380 |
| Mar 5, 2026 | 45.35 | 47.49 | 43.15 | 44.01 | 44.01 | -2.85% | 2,934 |
| Mar 4, 2026 | 47.49 | 47.50 | 45.30 | 45.30 | 45.30 | 0.09% | 1,049 |
| Mar 2, 2026 | 46.29 | 47.00 | 45.20 | 45.26 | 45.26 | -4.29% | 257 |
| Feb 27, 2026 | 47.30 | 47.30 | 47.25 | 47.29 | 47.29 | 4.86% | 1,223 |
| Feb 26, 2026 | 46.28 | 48.35 | 45.00 | 45.10 | 45.10 | -2.06% | 3,406 |
| Feb 25, 2026 | 47.00 | 47.04 | 45.20 | 46.05 | 46.05 | -3.05% | 3,338 |
| Feb 24, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -2.46% | 6 |
| Feb 23, 2026 | 52.24 | 52.25 | 48.70 | 48.70 | 48.70 | -2.60% | 2,230 |
| Feb 20, 2026 | 48.51 | 50.00 | 48.51 | 50.00 | 50.00 | -1.96% | 784 |
| Feb 19, 2026 | 50.04 | 51.00 | 50.04 | 51.00 | 51.00 | -3.00% | 430 |
| Feb 18, 2026 | 57.95 | 57.95 | 52.58 | 52.58 | 52.58 | -4.99% | 7,612 |
| Feb 17, 2026 | 54.98 | 55.42 | 52.20 | 55.34 | 55.34 | 4.83% | 4,542 |
| Feb 16, 2026 | 48.18 | 52.79 | 47.78 | 52.79 | 52.79 | 4.99% | 16,249 |
| Feb 13, 2026 | 49.20 | 51.00 | 49.16 | 50.28 | 50.28 | -2.82% | 3,826 |
| Feb 12, 2026 | 51.75 | 52.99 | 51.74 | 51.74 | 51.74 | -4.99% | 5,537 |
| Feb 11, 2026 | 57.32 | 57.32 | 54.46 | 54.46 | 54.46 | -4.99% | 884 |
| Feb 10, 2026 | 57.33 | 57.33 | 57.32 | 57.32 | 57.32 | -4.99% | 1,994 |
| Feb 9, 2026 | 63.00 | 63.00 | 60.33 | 60.33 | 60.33 | -4.99% | 914 |
| Feb 6, 2026 | 61.93 | 63.88 | 61.93 | 63.50 | 63.50 | -2.58% | 6,244 |
| Feb 5, 2026 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | -5.00% | 1,300 |
| Feb 4, 2026 | 68.62 | 68.62 | 68.61 | 68.61 | 68.61 | -5.00% | 1,220 |
| Feb 3, 2026 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | -5.00% | 1,178 |
| Feb 2, 2026 | 80.00 | 80.00 | 76.02 | 76.02 | 76.02 | -5.00% | 635 |
| Feb 1, 2026 | 75.01 | 86.91 | 72.15 | 80.02 | 80.02 | 1.28% | 9,520 |
| Jan 30, 2026 | 84.00 | 87.91 | 73.65 | 79.01 | 79.01 | -1.14% | 106,261 |
| Jan 29, 2026 | 77.00 | 79.92 | 72.01 | 79.92 | 79.92 | 20.00% | 86,772 |
| Jan 28, 2026 | 63.00 | 66.60 | 62.94 | 66.60 | 66.60 | 20.00% | 36,449 |
| Jan 27, 2026 | 50.00 | 55.50 | 49.75 | 55.50 | 55.50 | 20.00% | 19,040 |
| Jan 23, 2026 | 50.08 | 50.08 | 46.00 | 46.25 | 46.25 | -3.73% | 429 |
| Jan 22, 2026 | 48.10 | 50.00 | 48.00 | 48.04 | 48.04 | -3.34% | 693 |
| Jan 21, 2026 | 45.00 | 53.01 | 45.00 | 49.70 | 49.70 | 3.82% | 794 |
| Jan 20, 2026 | 50.70 | 51.00 | 47.00 | 47.87 | 47.87 | -5.58% | 600 |
| Jan 19, 2026 | 48.90 | 51.97 | 48.90 | 50.70 | 50.70 | 5.87% | 220 |
| Jan 16, 2026 | 47.00 | 49.00 | 47.00 | 47.89 | 47.89 | -5.45% | 1,961 |
| Jan 14, 2026 | 50.71 | 50.71 | 50.64 | 50.65 | 50.65 | -2.11% | 218 |
| Jan 13, 2026 | 52.00 | 52.80 | 46.00 | 51.74 | 51.74 | 4.10% | 1,788 |
| Jan 12, 2026 | 47.02 | 52.80 | 47.02 | 49.70 | 49.70 | -8.08% | 2,768 |
| Jan 9, 2026 | 54.97 | 54.97 | 49.50 | 54.07 | 54.07 | -1.64% | 1,311 |
| Jan 8, 2026 | 52.52 | 55.40 | 50.80 | 54.97 | 54.97 | 0.13% | 1,258 |
| Jan 7, 2026 | 60.00 | 60.00 | 53.00 | 54.90 | 54.90 | 1.01% | 1,871 |
| Jan 6, 2026 | 52.40 | 55.65 | 50.12 | 54.35 | 54.35 | 1.59% | 893 |
| Jan 5, 2026 | 54.48 | 56.64 | 51.00 | 53.50 | 53.50 | 3.22% | 1,070 |
| Jan 2, 2026 | 51.45 | 54.88 | 50.75 | 51.83 | 51.83 | 1.11% | 290 |
| Jan 1, 2026 | 62.69 | 62.69 | 51.00 | 51.26 | 51.26 | -4.42% | 1,587 |
| Dec 31, 2025 | 52.95 | 55.50 | 46.60 | 53.63 | 53.63 | 6.71% | 3,096 |
| Dec 30, 2025 | 42.88 | 51.45 | 42.15 | 50.26 | 50.26 | 17.21% | 6,371 |
| Dec 29, 2025 | 45.26 | 45.26 | 40.80 | 42.88 | 42.88 | -5.13% | 454 |
| Dec 26, 2025 | 50.00 | 50.00 | 45.00 | 45.20 | 45.20 | -4.84% | 295 |
| Dec 24, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 1 |
| Dec 23, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 236 |
| Dec 22, 2025 | 51.00 | 52.00 | 47.06 | 47.50 | 47.50 | -4.06% | 2,714 |
| Dec 19, 2025 | 50.96 | 52.00 | 44.41 | 49.51 | 49.51 | -4.79% | 2,453 |
| Dec 18, 2025 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | -0.97% | 198 |
| Dec 17, 2025 | 50.20 | 54.88 | 50.20 | 52.51 | 52.51 | -3.23% | 2,626 |
| Dec 16, 2025 | 54.97 | 54.97 | 49.00 | 54.26 | 54.26 | 10.42% | 4,581 |
| Dec 15, 2025 | 46.00 | 50.99 | 46.00 | 49.14 | 49.14 | 6.83% | 2,493 |
| Dec 12, 2025 | 45.75 | 49.99 | 45.00 | 46.00 | 46.00 | 0.33% | 4,141 |
| Dec 11, 2025 | 45.90 | 45.90 | 42.60 | 45.85 | 45.85 | 1.89% | 756 |
| Dec 10, 2025 | 50.95 | 50.95 | 42.20 | 45.00 | 45.00 | 5.96% | 2,359 |
| Dec 9, 2025 | 44.00 | 51.97 | 38.00 | 42.47 | 42.47 | -3.48% | 1,081 |
| Dec 8, 2025 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 4.76% | 15 |
| Dec 5, 2025 | 41.95 | 42.26 | 41.95 | 42.00 | 42.00 | - | 1,843 |
| Dec 4, 2025 | 42.10 | 42.10 | 42.00 | 42.00 | 42.00 | -0.24% | 14 |
| Dec 3, 2025 | 41.55 | 42.10 | 39.55 | 42.10 | 42.10 | 5.51% | 3,394 |
| Dec 2, 2025 | 39.50 | 39.95 | 38.10 | 39.90 | 39.90 | 0.25% | 2,138 |
| Dec 1, 2025 | 39.00 | 40.00 | 37.21 | 39.80 | 39.80 | -2.67% | 2,671 |
| Nov 28, 2025 | 39.10 | 41.00 | 38.41 | 40.89 | 40.89 | 2.48% | 1,852 |
| Nov 27, 2025 | 39.61 | 39.99 | 36.58 | 39.90 | 39.90 | -1.19% | 1,419 |
| Nov 26, 2025 | 40.00 | 40.98 | 39.00 | 40.38 | 40.38 | 0.95% | 256 |
| Nov 25, 2025 | 39.53 | 43.39 | 39.53 | 40.00 | 40.00 | -4.81% | 1,107 |
| Nov 24, 2025 | 41.93 | 44.00 | 39.40 | 42.02 | 42.02 | -0.28% | 1,377 |
| Nov 21, 2025 | 47.35 | 47.35 | 41.60 | 42.14 | 42.14 | -2.14% | 523 |
| Nov 20, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - | 10 |
| Nov 19, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - | 3 |
| Nov 18, 2025 | 47.50 | 47.50 | 43.01 | 43.06 | 43.06 | -2.38% | 2,772 |
| Nov 17, 2025 | 42.74 | 44.98 | 40.60 | 44.11 | 44.11 | 3.21% | 2,637 |
| Nov 14, 2025 | 45.41 | 45.42 | 39.16 | 42.74 | 42.74 | 2.25% | 1,417 |
| Nov 13, 2025 | 36.11 | 43.00 | 36.11 | 41.80 | 41.80 | 4.50% | 3,427 |
| Nov 12, 2025 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | 0.23% | 330 |
| Nov 11, 2025 | 41.00 | 41.98 | 37.40 | 39.91 | 39.91 | 0.38% | 2,554 |
| Nov 10, 2025 | 44.00 | 44.00 | 37.67 | 39.76 | 39.76 | -4.26% | 6,243 |
| Nov 7, 2025 | 39.83 | 43.50 | 39.83 | 41.53 | 41.53 | 4.32% | 1,529 |
| Nov 6, 2025 | 42.43 | 42.43 | 39.81 | 39.81 | 39.81 | -9.99% | 6,157 |
| Nov 4, 2025 | 46.00 | 46.00 | 42.43 | 44.23 | 44.23 | 4.24% | 392 |
| Nov 3, 2025 | 45.25 | 45.25 | 42.00 | 42.43 | 42.43 | 2.17% | 2,560 |
| Oct 31, 2025 | 44.00 | 46.00 | 41.00 | 41.53 | 41.53 | -5.57% | 2,189 |
| Oct 30, 2025 | 41.20 | 45.10 | 40.20 | 43.98 | 43.98 | 7.27% | 622 |
| Oct 29, 2025 | 41.85 | 41.95 | 41.00 | 41.00 | 41.00 | 3.14% | 2,415 |
| Oct 28, 2025 | 40.20 | 42.55 | 39.19 | 39.75 | 39.75 | -8.41% | 2,155 |
| Oct 27, 2025 | 43.20 | 43.60 | 43.20 | 43.40 | 43.40 | 2.48% | 1,329 |
| Oct 24, 2025 | 42.00 | 42.35 | 41.60 | 42.35 | 42.35 | 0.83% | 500 |
| Oct 23, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 164 |
| Oct 21, 2025 | 40.32 | 42.00 | 40.32 | 42.00 | 42.00 | 4.17% | 113 |
| Oct 20, 2025 | 37.56 | 41.50 | 37.56 | 40.32 | 40.32 | -2.94% | 1,020 |
| Oct 17, 2025 | 41.75 | 41.75 | 41.54 | 41.54 | 41.54 | -0.60% | 191 |
| Oct 16, 2025 | 45.70 | 45.70 | 41.59 | 41.79 | 41.79 | -0.41% | 1,242 |
| Oct 15, 2025 | 39.40 | 41.99 | 38.45 | 41.96 | 41.96 | -1.32% | 994 |
| Oct 14, 2025 | 40.32 | 42.52 | 40.12 | 42.52 | 42.52 | 5.98% | 443 |