Brooks Laboratories Limited (NSE:BROOKS)
India
· Delayed Price · Currency is INR 58.86
-2.92 (-4.73%)
Apr 29, 2026, 3:30 PM IST
Brooks Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 61.78 | 61.78 | 58.70 | 58.86 | 58.86 | -4.73% | 91,542 |
| Apr 28, 2026 | 64.46 | 65.64 | 61.40 | 61.78 | 61.78 | -4.16% | 108,716 |
| Apr 27, 2026 | 69.93 | 69.93 | 64.17 | 64.46 | 64.46 | -4.56% | 88,951 |
| Apr 24, 2026 | 67.15 | 67.57 | 65.00 | 67.54 | 67.54 | 4.94% | 40,572 |
| Apr 23, 2026 | 61.30 | 64.36 | 60.50 | 64.36 | 64.36 | 4.99% | 29,463 |
| Apr 22, 2026 | 63.99 | 63.99 | 61.00 | 61.30 | 61.30 | -4.28% | 37,303 |
| Apr 21, 2026 | 66.10 | 66.75 | 63.15 | 64.04 | 64.04 | -2.47% | 23,295 |
| Apr 20, 2026 | 68.10 | 68.90 | 64.85 | 65.66 | 65.66 | -2.84% | 32,647 |
| Apr 17, 2026 | 70.00 | 70.00 | 67.02 | 67.58 | 67.58 | -2.87% | 40,554 |
| Apr 16, 2026 | 71.79 | 71.89 | 69.01 | 69.58 | 69.58 | -3.45% | 91,999 |
| Apr 15, 2026 | 74.60 | 76.82 | 70.02 | 72.07 | 72.07 | 0.63% | 288,277 |
| Apr 13, 2026 | 71.05 | 72.41 | 68.74 | 71.62 | 71.62 | -0.80% | 56,077 |
| Apr 10, 2026 | 70.60 | 73.00 | 70.60 | 72.20 | 72.20 | 0.88% | 80,146 |
| Apr 9, 2026 | 70.25 | 73.00 | 69.91 | 71.57 | 71.57 | -0.22% | 106,780 |
| Apr 8, 2026 | 77.00 | 79.70 | 70.25 | 71.73 | 71.73 | -2.05% | 483,935 |
| Apr 7, 2026 | 65.85 | 75.00 | 65.33 | 73.23 | 73.23 | 14.33% | 1,042,878 |
| Apr 6, 2026 | 56.25 | 64.05 | 54.56 | 64.05 | 64.05 | 19.99% | 806,192 |
| Apr 2, 2026 | 45.86 | 53.43 | 45.21 | 53.38 | 53.38 | 19.87% | 935,134 |
| Apr 1, 2026 | 38.98 | 44.53 | 38.98 | 44.53 | 44.53 | 19.99% | 83,311 |
| Mar 30, 2026 | 43.00 | 43.00 | 36.30 | 37.11 | 37.11 | -14.12% | 312,021 |
| Mar 27, 2026 | 46.75 | 46.75 | 42.53 | 43.21 | 43.21 | -7.63% | 167,171 |
| Mar 25, 2026 | 47.70 | 49.02 | 46.25 | 46.78 | 46.78 | -0.53% | 117,760 |
| Mar 24, 2026 | 48.48 | 50.00 | 46.40 | 47.03 | 47.03 | 2.17% | 160,719 |
| Mar 23, 2026 | 52.64 | 52.64 | 45.27 | 46.03 | 46.03 | -12.56% | 194,432 |
| Mar 20, 2026 | 54.50 | 55.97 | 52.27 | 52.64 | 52.64 | -2.99% | 97,265 |
| Mar 19, 2026 | 56.40 | 56.79 | 53.90 | 54.26 | 54.26 | -4.74% | 54,061 |
| Mar 18, 2026 | 56.49 | 58.02 | 55.69 | 56.96 | 56.96 | 2.82% | 75,025 |
| Mar 17, 2026 | 58.98 | 59.00 | 55.10 | 55.40 | 55.40 | -2.86% | 143,106 |
| Mar 16, 2026 | 58.70 | 58.84 | 56.20 | 57.03 | 57.03 | -1.96% | 65,788 |
| Mar 13, 2026 | 61.01 | 62.53 | 57.45 | 58.17 | 58.17 | -6.45% | 50,931 |
| Mar 12, 2026 | 61.19 | 62.60 | 59.52 | 62.18 | 62.18 | 2.09% | 25,854 |
| Mar 11, 2026 | 62.57 | 63.50 | 60.25 | 60.91 | 60.91 | -2.50% | 97,929 |
| Mar 10, 2026 | 60.58 | 64.39 | 59.63 | 62.47 | 62.47 | 6.86% | 87,558 |
| Mar 9, 2026 | 61.00 | 61.00 | 57.25 | 58.46 | 58.46 | -4.16% | 44,770 |
| Mar 6, 2026 | 62.11 | 62.66 | 60.00 | 61.00 | 61.00 | -1.18% | 61,868 |
| Mar 5, 2026 | 63.45 | 63.45 | 61.18 | 61.73 | 61.73 | -0.11% | 61,340 |
| Mar 4, 2026 | 63.00 | 63.00 | 60.50 | 61.80 | 61.80 | -1.33% | 51,601 |
| Mar 2, 2026 | 63.50 | 65.88 | 61.00 | 62.63 | 62.63 | -6.68% | 109,813 |
| Feb 27, 2026 | 68.70 | 69.94 | 66.20 | 67.11 | 67.11 | -1.31% | 23,967 |
| Feb 26, 2026 | 70.97 | 70.97 | 67.15 | 68.00 | 68.00 | -0.21% | 28,529 |
| Feb 25, 2026 | 71.00 | 71.00 | 67.80 | 68.14 | 68.14 | -3.99% | 36,704 |
| Feb 24, 2026 | 71.89 | 74.95 | 70.16 | 70.97 | 70.97 | -2.74% | 22,309 |
| Feb 23, 2026 | 75.28 | 76.49 | 72.13 | 72.97 | 72.97 | -2.01% | 27,286 |
| Feb 20, 2026 | 76.00 | 76.00 | 73.43 | 74.47 | 74.47 | -1.43% | 16,205 |
| Feb 19, 2026 | 76.65 | 78.26 | 75.06 | 75.55 | 75.55 | -1.44% | 30,721 |
| Feb 18, 2026 | 72.61 | 80.87 | 72.61 | 76.65 | 76.65 | 4.14% | 164,959 |
| Feb 17, 2026 | 77.00 | 77.00 | 72.71 | 73.60 | 73.60 | -1.01% | 29,734 |
| Feb 16, 2026 | 75.75 | 76.00 | 74.10 | 74.35 | 74.35 | -1.93% | 21,072 |
| Feb 13, 2026 | 75.88 | 77.78 | 73.74 | 75.81 | 75.81 | -1.99% | 48,890 |
| Feb 12, 2026 | 77.00 | 82.44 | 76.25 | 77.35 | 77.35 | -1.01% | 142,453 |
| Feb 11, 2026 | 74.85 | 79.00 | 72.10 | 78.14 | 78.14 | 5.34% | 152,462 |
| Feb 10, 2026 | 69.00 | 79.25 | 67.71 | 74.18 | 74.18 | 7.15% | 378,201 |
| Feb 9, 2026 | 62.99 | 73.11 | 61.98 | 69.23 | 69.23 | 13.62% | 688,588 |
| Feb 6, 2026 | 61.94 | 61.94 | 60.16 | 60.93 | 60.93 | -0.05% | 10,334 |
| Feb 5, 2026 | 62.55 | 62.55 | 60.44 | 60.96 | 60.96 | -0.52% | 35,210 |
| Feb 4, 2026 | 59.02 | 62.67 | 59.00 | 61.28 | 61.28 | 2.36% | 42,624 |
| Feb 3, 2026 | 61.50 | 62.99 | 58.95 | 59.87 | 59.87 | -0.53% | 59,023 |
| Feb 2, 2026 | 61.98 | 62.62 | 58.35 | 60.19 | 60.19 | -3.26% | 45,862 |
| Feb 1, 2026 | 61.55 | 63.99 | 61.40 | 62.22 | 62.22 | 1.09% | 22,684 |
| Jan 30, 2026 | 62.99 | 62.99 | 61.32 | 61.55 | 61.55 | -0.57% | 31,897 |
| Jan 29, 2026 | 65.00 | 65.69 | 61.60 | 61.90 | 61.90 | -3.88% | 57,860 |
| Jan 28, 2026 | 62.99 | 65.00 | 62.99 | 64.40 | 64.40 | 1.93% | 18,763 |
| Jan 27, 2026 | 66.98 | 66.98 | 62.55 | 63.18 | 63.18 | -3.57% | 14,033 |
| Jan 23, 2026 | 67.80 | 67.80 | 65.00 | 65.52 | 65.52 | -2.30% | 16,361 |
| Jan 22, 2026 | 66.01 | 68.65 | 65.55 | 67.06 | 67.06 | 2.96% | 21,656 |
| Jan 21, 2026 | 66.00 | 66.85 | 64.01 | 65.13 | 65.13 | 0.20% | 19,980 |
| Jan 20, 2026 | 67.20 | 67.45 | 64.27 | 65.00 | 65.00 | -4.57% | 36,410 |
| Jan 19, 2026 | 68.99 | 68.99 | 66.81 | 68.11 | 68.11 | -0.35% | 26,493 |
| Jan 16, 2026 | 69.99 | 69.99 | 68.00 | 68.35 | 68.35 | -1.27% | 23,663 |
| Jan 14, 2026 | 71.21 | 71.64 | 68.55 | 69.23 | 69.23 | -3.13% | 54,400 |
| Jan 13, 2026 | 71.65 | 72.99 | 70.81 | 71.47 | 71.47 | -0.15% | 44,765 |
| Jan 12, 2026 | 73.05 | 73.30 | 71.00 | 71.58 | 71.58 | -3.54% | 42,705 |
| Jan 9, 2026 | 74.71 | 75.57 | 74.00 | 74.21 | 74.21 | -0.67% | 16,140 |
| Jan 8, 2026 | 75.76 | 77.24 | 74.00 | 74.71 | 74.71 | -1.49% | 34,772 |
| Jan 7, 2026 | 75.93 | 77.54 | 75.05 | 75.84 | 75.84 | -0.62% | 24,272 |
| Jan 6, 2026 | 77.61 | 77.61 | 75.61 | 76.31 | 76.31 | -0.75% | 14,722 |
| Jan 5, 2026 | 77.98 | 77.98 | 75.82 | 76.89 | 76.89 | -0.48% | 49,880 |
| Jan 2, 2026 | 77.51 | 78.49 | 76.00 | 77.26 | 77.26 | -0.48% | 91,464 |
| Jan 1, 2026 | 80.50 | 80.58 | 76.50 | 77.63 | 77.63 | -3.13% | 101,661 |
| Dec 31, 2025 | 70.70 | 81.83 | 70.70 | 80.14 | 80.14 | 13.69% | 455,578 |
| Dec 30, 2025 | 77.40 | 78.00 | 68.11 | 70.49 | 70.49 | -9.36% | 395,683 |
| Dec 29, 2025 | 86.60 | 86.60 | 76.25 | 77.77 | 77.77 | -9.89% | 159,687 |
| Dec 26, 2025 | 89.99 | 91.18 | 84.51 | 86.31 | 86.31 | -4.10% | 69,101 |
| Dec 24, 2025 | 92.80 | 93.14 | 89.00 | 90.00 | 90.00 | -2.90% | 42,100 |
| Dec 23, 2025 | 93.80 | 94.73 | 92.00 | 92.69 | 92.69 | -1.21% | 28,624 |
| Dec 22, 2025 | 94.15 | 95.99 | 92.25 | 93.83 | 93.83 | -0.06% | 21,207 |
| Dec 19, 2025 | 97.01 | 97.49 | 92.25 | 93.89 | 93.89 | -2.01% | 37,918 |
| Dec 18, 2025 | 98.00 | 98.75 | 95.00 | 95.82 | 95.82 | -0.85% | 20,133 |
| Dec 17, 2025 | 97.40 | 99.50 | 96.05 | 96.64 | 96.64 | -0.50% | 27,862 |
| Dec 16, 2025 | 95.99 | 99.20 | 95.84 | 97.13 | 97.13 | 1.19% | 19,515 |
| Dec 15, 2025 | 98.00 | 100.00 | 94.55 | 95.99 | 95.99 | -2.09% | 43,446 |
| Dec 12, 2025 | 98.01 | 99.90 | 96.61 | 98.04 | 98.04 | 0.11% | 27,614 |
| Dec 11, 2025 | 95.00 | 98.50 | 94.20 | 97.93 | 97.93 | 2.68% | 35,005 |
| Dec 10, 2025 | 98.00 | 99.00 | 94.55 | 95.37 | 95.37 | -1.39% | 12,854 |
| Dec 9, 2025 | 97.57 | 99.00 | 93.51 | 96.71 | 96.71 | 1.54% | 43,087 |
| Dec 8, 2025 | 99.80 | 103.28 | 94.85 | 95.24 | 95.24 | -2.64% | 41,430 |
| Dec 5, 2025 | 97.90 | 102.60 | 96.26 | 97.82 | 97.82 | -0.69% | 28,875 |
| Dec 4, 2025 | 98.88 | 103.01 | 98.00 | 98.50 | 98.50 | -0.38% | 28,778 |
| Dec 3, 2025 | 99.99 | 100.73 | 98.50 | 98.88 | 98.88 | -0.72% | 26,849 |
| Dec 2, 2025 | 102.03 | 105.00 | 98.10 | 99.60 | 99.60 | -2.38% | 62,236 |