Skip to main content
Kross Limited (NSE:KROSS)
India flag India · Delayed Price · Currency is INR
183.60
-7.63 (-3.99%)
Mar 9, 2026, 3:29 PM IST

Kross Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026191.10193.24188.42191.23191.231.01%155,167
Mar 5, 2026188.10191.79188.10189.32189.321.11%172,656
Mar 4, 2026191.90192.80186.00187.24187.24-3.28%237,884
Mar 2, 2026190.00203.28189.31193.58193.58-1.81%383,570
Feb 27, 2026196.70201.20195.76197.15197.15-0.88%172,206
Feb 26, 2026200.90204.40197.13198.90198.900.46%210,156
Feb 25, 2026201.00204.26196.35197.99197.99-0.49%236,890
Feb 24, 2026200.10202.00196.90198.97198.97-1.01%210,997
Feb 23, 2026207.95208.53199.60201.01201.01-2.62%299,071
Feb 20, 2026219.90221.58205.10206.41206.41-6.31%549,316
Feb 19, 2026223.58225.54218.10220.32220.32-1.45%466,436
Feb 18, 2026224.98227.00222.01223.57223.570.59%376,428
Feb 17, 2026224.40228.80220.30222.25222.250.23%951,433
Feb 16, 2026217.85224.79215.00221.73221.732.49%1,174,105
Feb 13, 2026217.60217.60205.65216.34216.34-0.42%695,255
Feb 12, 2026208.50219.00205.05217.26217.264.55%1,066,632
Feb 11, 2026212.87212.87207.00207.81207.81-1.54%176,518
Feb 10, 2026216.85217.03210.10211.05211.05-2.01%212,919
Feb 9, 2026206.60219.00206.60215.39215.394.81%665,601
Feb 6, 2026211.10213.38205.00205.50205.50-3.26%287,714
Feb 5, 2026211.10217.78207.10212.43212.430.08%651,840
Feb 4, 2026205.80215.00202.00212.26212.262.87%1,034,542
Feb 3, 2026204.70208.80198.85206.34206.343.30%588,569
Feb 2, 2026193.51201.74190.10199.75199.751.35%494,051
Feb 1, 2026192.98198.33190.11197.09197.091.37%216,719
Jan 30, 2026192.21202.61185.90194.43194.43-0.10%871,097
Jan 29, 2026194.95200.00190.50194.62194.620.93%429,332
Jan 28, 2026197.10198.78189.70192.82192.82-2.16%352,080
Jan 27, 2026192.68199.75186.81197.07197.071.91%357,378
Jan 23, 2026201.35205.90190.35193.38193.38-4.18%417,198
Jan 22, 2026190.00205.00189.50201.81201.817.27%860,895
Jan 21, 2026195.23197.83185.02188.13188.13-3.63%362,963
Jan 20, 2026196.01198.27189.05195.22195.222.01%644,089
Jan 19, 2026197.00198.28190.24191.37191.37-3.30%197,853
Jan 16, 2026199.90203.85197.01197.91197.91-0.65%283,153
Jan 14, 2026196.30203.00196.30199.20199.200.25%342,174
Jan 13, 2026204.05206.23195.75198.70198.70-2.33%382,610
Jan 12, 2026206.47207.96201.21203.44203.44-1.47%475,085
Jan 9, 2026213.01216.71205.00206.47206.47-2.59%947,646
Jan 8, 2026208.00223.74207.04211.96211.961.14%5,096,452
Jan 7, 2026203.05211.90201.61209.57209.573.21%1,594,582
Jan 6, 2026201.00210.86200.64203.05203.050.75%1,459,951
Jan 5, 2026201.20204.38196.35201.54201.54-1.63%1,422,270
Jan 2, 2026206.38212.60200.96204.87204.87-0.73%14,670,780
Jan 1, 2026185.70213.98185.70206.37206.3711.30%30,170,430
Dec 31, 2025184.85186.79184.35185.41185.410.48%104,138
Dec 30, 2025186.30189.75182.25184.52184.52-1.19%233,651
Dec 29, 2025194.00195.70186.00186.75186.75-4.24%342,938
Dec 26, 2025198.97203.30192.45195.01195.01-2.08%506,915
Dec 24, 2025201.90203.25197.01199.16199.16-2.04%430,133
Dec 23, 2025197.50211.07192.50203.30203.302.42%1,955,609
Dec 22, 2025177.40202.44177.00198.50198.5012.64%2,847,113
Dec 19, 2025176.47176.67174.41176.22176.220.55%101,179
Dec 18, 2025172.01181.70169.00175.25175.251.84%456,564
Dec 17, 2025180.00180.06171.35172.08172.08-4.03%155,427
Dec 16, 2025174.50180.98173.11179.30179.302.88%276,852
Dec 15, 2025179.45179.59173.27174.28174.28-1.91%214,917
Dec 12, 2025170.37179.80168.06177.67177.675.85%1,062,863
Dec 11, 2025161.50170.50161.10167.85167.853.87%197,261
Dec 10, 2025163.99165.50160.25161.59161.59-0.45%173,793
Dec 9, 2025161.00163.48156.32162.32162.320.89%193,560
Dec 8, 2025165.00165.79160.01160.89160.89-2.60%137,729
Dec 5, 2025166.00166.01160.68165.19165.19-0.47%218,571
Dec 4, 2025167.81167.87164.01165.97165.97-0.31%136,303
Dec 3, 2025169.30172.00166.01166.48166.48-1.68%189,564
Dec 2, 2025172.11172.90168.63169.32169.32-1.99%136,294
Dec 1, 2025169.54173.99168.38172.76172.762.72%373,378
Nov 28, 2025160.45169.96159.42168.19168.194.44%353,248
Nov 27, 2025158.85165.37158.80161.04161.041.44%420,610
Nov 26, 2025161.50162.80157.70158.76158.76-1.18%243,559
Nov 25, 2025159.30162.63158.63160.65160.650.54%215,485
Nov 24, 2025165.67167.00158.50159.79159.79-3.06%291,865
Nov 21, 2025165.05167.50164.00164.83164.83-1.18%183,868
Nov 20, 2025166.90171.90165.61166.79166.791.40%403,578
Nov 19, 2025171.50171.50163.72164.48164.48-2.82%302,518
Nov 18, 2025171.55171.79167.45169.25169.25-0.55%183,428
Nov 17, 2025177.45177.50168.11170.19170.19-6.62%542,716
Nov 14, 2025181.25184.90179.25182.25182.250.65%213,593
Nov 13, 2025180.00183.00179.07181.08181.080.48%156,052
Nov 12, 2025174.40181.49174.40180.22180.223.64%253,035
Nov 11, 2025176.54177.50172.66173.89173.89-1.02%126,613
Nov 10, 2025175.40177.00174.20175.68175.680.37%117,995
Nov 7, 2025176.50182.00174.20175.04175.04-1.32%235,143
Nov 6, 2025180.50180.50176.54177.39177.39-1.89%172,822
Nov 4, 2025181.14184.90179.35180.81180.81-0.17%278,602
Nov 3, 2025181.60182.86180.70181.12181.12-0.32%105,374
Oct 31, 2025183.34184.08181.06181.70181.70-0.89%117,825
Oct 30, 2025184.30185.43182.75183.34183.34-0.69%143,143
Oct 29, 2025183.30185.40181.35184.62184.621.03%162,315
Oct 28, 2025184.80185.56182.02182.74182.74-1.10%143,235
Oct 27, 2025183.50185.55183.50184.77184.770.71%161,120
Oct 24, 2025187.98187.98182.70183.46183.46-1.56%160,686
Oct 23, 2025186.30187.79183.26186.37186.371.23%332,545
Oct 21, 2025181.84188.70181.34184.10184.101.54%167,127
Oct 20, 2025180.89182.99176.15181.30181.300.70%321,633
Oct 17, 2025183.00183.25178.00180.04180.04-1.57%285,079
Oct 16, 2025182.99189.04182.31182.91182.910.74%603,162
Oct 15, 2025181.45182.90179.51181.57181.570.48%246,797
Oct 14, 2025185.65187.00180.00180.70180.70-2.16%402,060
Oct 13, 2025189.30190.00184.00184.68184.68-2.46%408,485