Skip to main content
Kobo Biotech Limited (BOM:531541)
India flag India · Delayed Price · Currency is INR
2.360
+0.030 (1.29%)
At close: Mar 9, 2026

Kobo Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.222.442.222.362.361.29%2,629
Mar 6, 20262.332.332.332.332.332.19%41
Mar 4, 20262.282.392.282.282.28-5.00%365
Mar 2, 20262.502.502.402.402.40-4.38%8,099
Feb 27, 20262.502.522.502.512.510.40%151
Feb 26, 20262.502.502.502.502.50-0.79%1,056
Feb 25, 20262.652.712.522.522.52-4.91%12,409
Feb 24, 20262.682.752.632.652.65-3.64%12,638
Feb 23, 20263.033.032.752.752.75-4.84%19,666
Feb 20, 20262.762.892.762.892.894.71%1,742
Feb 19, 20262.702.762.702.762.764.94%1,283
Feb 18, 20262.632.632.632.632.63-4.36%381
Feb 17, 20262.953.002.752.752.75-4.84%20,892
Feb 16, 20262.963.002.892.892.89-6,223
Feb 13, 20263.053.192.892.892.89-4.93%6,245
Feb 12, 20262.983.042.843.043.042.01%23,477
Feb 11, 20262.963.042.762.982.982.76%4,416
Feb 10, 20262.902.902.742.902.900.69%4,263
Feb 9, 20262.973.052.802.882.88-1.03%9,835
Feb 6, 20262.862.942.802.912.913.93%2,318
Feb 5, 20263.023.022.802.802.80-2.78%7,194
Feb 4, 20263.073.152.882.882.88-4.00%5,433
Feb 3, 20263.023.022.883.003.004.17%10,715
Feb 2, 20262.882.882.882.882.884.73%20,749
Feb 1, 20262.692.752.682.752.754.96%19,124
Jan 30, 20262.642.642.542.622.621.16%10,418
Jan 29, 20262.542.612.532.592.594.02%24,655
Jan 28, 20262.492.492.432.492.494.62%11,931
Jan 27, 20262.322.382.272.382.384.85%6,830
Jan 23, 20262.222.272.222.272.274.61%5,211
Jan 22, 20262.232.232.162.172.17-1.81%2,051
Jan 21, 20262.112.212.062.212.214.74%2,324
Jan 20, 20262.152.152.112.112.11-1,064
Jan 19, 20262.142.142.082.112.11-0.47%3,197
Jan 16, 20262.202.202.112.122.12-3.20%6,372
Jan 14, 20262.322.322.192.192.19-4.78%4,422
Jan 13, 20262.282.512.282.302.30-4.17%2,344
Jan 12, 20262.552.552.392.402.40-3.61%7,789
Jan 9, 20262.612.612.372.492.49-8,467
Jan 8, 20262.392.492.392.492.494.62%7,213
Jan 7, 20262.382.432.282.382.38-1,540
Jan 6, 20262.522.612.382.382.38-4.80%2,661
Jan 5, 20262.392.502.392.502.504.60%8,625
Jan 2, 20262.382.472.252.392.391.27%7,610
Jan 1, 20262.502.502.282.362.36-1.26%2,825
Dec 31, 20252.302.392.192.392.394.82%2,137
Dec 30, 20252.252.282.252.282.28-3.39%2,522
Dec 29, 20252.362.362.272.362.364.89%857
Dec 26, 20252.412.452.252.252.25-4.66%5,505
Dec 24, 20252.362.372.362.362.36-381
Dec 23, 20252.482.602.362.362.36-4.84%6,685
Dec 22, 20252.322.492.322.482.484.20%6,755
Dec 19, 20252.192.382.192.382.384.85%845
Dec 18, 20252.472.482.262.272.27-4.22%8,859
Dec 17, 20252.452.452.372.372.37-691
Dec 16, 20252.272.372.272.372.374.41%5,163
Dec 15, 20252.342.402.182.272.27-0.87%374
Dec 12, 20252.192.292.192.292.294.57%4,209
Dec 11, 20252.062.191.992.192.194.78%14,872
Dec 10, 20252.142.312.092.092.09-5.00%4,439
Dec 9, 20252.202.202.202.202.20-450
Dec 8, 20252.232.342.122.202.20-1.35%23,910
Dec 5, 20252.272.422.202.232.23-3.46%12,048
Dec 4, 20252.312.432.312.312.31-4.94%56,859
Dec 3, 20252.432.432.432.432.43-4.71%11,122
Dec 2, 20252.552.552.552.552.55-4.85%10,974
Dec 1, 20252.762.762.682.682.68-4.96%10,518
Nov 24, 20252.822.822.822.822.82-4.73%10,113
Nov 17, 20252.962.962.962.962.96-4.82%5,124
Nov 10, 20253.113.113.113.113.11-4.89%603
Nov 3, 20253.273.273.273.273.27-4.94%1,507
Oct 29, 20253.583.583.243.443.440.88%70,080
Oct 28, 20253.393.413.333.413.414.92%50,901
Oct 27, 20253.253.253.253.253.254.84%41,823
Oct 24, 20252.983.102.983.103.104.73%10,854
Oct 23, 20252.822.962.822.962.964.96%78,473
Oct 21, 20252.822.822.812.822.824.83%15,080
Oct 20, 20252.692.762.502.692.692.28%27,263
Oct 17, 20252.642.642.602.632.634.37%18,826
Oct 16, 20252.572.572.522.522.522.86%20,425
Oct 15, 20252.442.502.432.452.452.51%17,456
Oct 14, 20252.422.422.282.392.39-0.42%15,192
Oct 13, 20252.332.442.222.402.403.00%4,173
Oct 10, 20252.412.412.232.332.331.30%9,025
Oct 9, 20252.392.402.202.302.30-36,888
Oct 8, 20252.502.502.282.302.30-3.77%6,067
Oct 7, 20252.402.402.252.392.391.70%21,492
Oct 6, 20252.402.402.302.352.351.73%7,255
Oct 3, 20252.322.432.212.312.31-0.43%4,472
Oct 1, 20252.392.392.322.322.32-3.33%939
Sep 30, 20252.442.442.222.402.403.00%5,436
Sep 29, 20252.352.372.292.332.331.30%7,281
Sep 26, 20252.382.382.162.302.301.32%6,901
Sep 25, 20252.372.372.272.272.27-4.62%4,144
Sep 24, 20252.272.382.272.382.384.85%7,990
Sep 23, 20252.332.332.252.272.27-2.16%6,592
Sep 22, 20252.302.362.162.322.323.11%16,500
Sep 19, 20252.112.282.082.252.253.21%11,033
Sep 18, 20252.272.382.182.182.18-4.39%7,059
Sep 17, 20252.282.282.102.282.284.59%7,870