Colinz Laboratories Limited (BOM:531210)
India
· Delayed Price · Currency is INR 46.00
+1.00 (2.22%)
At close: Apr 28, 2026
Colinz Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 47.15 | 47.99 | 43.76 | 47.84 | 47.84 | 4.00% | 2,987 |
| Apr 28, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.22% | 75 |
| Apr 27, 2026 | 46.88 | 46.88 | 45.00 | 45.00 | 45.00 | -4.03% | 121 |
| Apr 24, 2026 | 44.70 | 46.89 | 44.68 | 46.89 | 46.89 | -0.30% | 691 |
| Apr 23, 2026 | 48.09 | 48.09 | 46.72 | 47.03 | 47.03 | 2.69% | 519 |
| Apr 22, 2026 | 49.16 | 49.16 | 45.79 | 45.80 | 45.80 | -4.98% | 875 |
| Apr 21, 2026 | 45.50 | 48.20 | 43.70 | 48.20 | 48.20 | 4.78% | 595 |
| Apr 20, 2026 | 47.30 | 47.30 | 46.00 | 46.00 | 46.00 | -3.75% | 43 |
| Apr 17, 2026 | 47.79 | 47.80 | 47.79 | 47.79 | 47.79 | -0.02% | 522 |
| Apr 16, 2026 | 48.02 | 48.02 | 47.50 | 47.80 | 47.80 | 2.03% | 80 |
| Apr 15, 2026 | 45.50 | 46.95 | 43.24 | 46.85 | 46.85 | 2.97% | 529 |
| Apr 13, 2026 | 47.80 | 47.80 | 45.46 | 45.50 | 45.50 | -4.91% | 561 |
| Apr 10, 2026 | 47.44 | 48.51 | 44.00 | 47.85 | 47.85 | 3.37% | 602 |
| Apr 9, 2026 | 42.01 | 46.29 | 42.01 | 46.29 | 46.29 | 4.97% | 82 |
| Apr 8, 2026 | 42.00 | 44.10 | 42.00 | 44.10 | 44.10 | 5.00% | 480 |
| Apr 7, 2026 | 42.00 | 44.00 | 42.00 | 42.00 | 42.00 | - | 237 |
| Apr 6, 2026 | 43.71 | 43.71 | 42.00 | 42.00 | 42.00 | -3.91% | 37 |
| Apr 2, 2026 | 46.00 | 46.00 | 43.71 | 43.71 | 43.71 | -4.98% | 1,072 |
| Apr 1, 2026 | 44.49 | 46.00 | 43.60 | 46.00 | 46.00 | 3.37% | 821 |
| Mar 30, 2026 | 45.00 | 45.00 | 44.40 | 44.50 | 44.50 | 2.35% | 594 |
| Mar 25, 2026 | 43.27 | 43.48 | 41.31 | 43.48 | 43.48 | - | 49 |
| Mar 24, 2026 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | -0.50% | 100 |
| Mar 23, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -4.98% | 1,017 |
| Mar 20, 2026 | 46.82 | 47.95 | 44.47 | 45.99 | 45.99 | -1.75% | 1,858 |
| Mar 19, 2026 | 46.99 | 46.99 | 42.66 | 46.81 | 46.81 | 4.25% | 3,391 |
| Mar 18, 2026 | 40.85 | 44.91 | 40.81 | 44.90 | 44.90 | 4.54% | 4,299 |
| Mar 17, 2026 | 42.99 | 42.99 | 39.50 | 42.95 | 42.95 | 4.78% | 3,075 |
| Mar 16, 2026 | 40.01 | 40.99 | 39.31 | 40.99 | 40.99 | -0.92% | 1,455 |
| Mar 13, 2026 | 41.11 | 41.50 | 41.11 | 41.37 | 41.37 | -4.35% | 1,513 |
| Mar 12, 2026 | 41.40 | 45.59 | 41.40 | 43.25 | 43.25 | -0.51% | 473 |
| Mar 11, 2026 | 40.99 | 43.47 | 40.99 | 43.47 | 43.47 | 4.75% | 1,300 |
| Mar 10, 2026 | 43.99 | 43.99 | 39.88 | 41.50 | 41.50 | -1.12% | 3,704 |
| 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 |