Kross Limited (NSE:KROSS)
India
· Delayed Price · Currency is INR 186.49
-0.84 (-0.45%)
Apr 29, 2026, 3:30 PM IST
Kross Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 188.26 | 190.82 | 185.30 | 186.49 | 186.49 | -0.45% | 101,262 |
| Apr 28, 2026 | 189.90 | 191.25 | 186.61 | 187.33 | 187.33 | -0.84% | 88,408 |
| Apr 27, 2026 | 186.10 | 191.08 | 186.00 | 188.92 | 188.92 | 2.40% | 147,669 |
| Apr 24, 2026 | 190.00 | 190.25 | 183.01 | 184.50 | 184.50 | -1.94% | 124,729 |
| Apr 23, 2026 | 192.50 | 194.98 | 187.10 | 188.15 | 188.15 | -2.34% | 179,983 |
| Apr 22, 2026 | 195.20 | 196.97 | 191.03 | 192.65 | 192.65 | -1.31% | 263,098 |
| Apr 21, 2026 | 197.93 | 198.11 | 193.15 | 195.21 | 195.21 | 0.44% | 125,970 |
| Apr 20, 2026 | 194.20 | 199.49 | 190.61 | 194.35 | 194.35 | 0.01% | 287,354 |
| Apr 17, 2026 | 191.08 | 197.67 | 190.00 | 194.33 | 194.33 | 1.70% | 223,528 |
| Apr 16, 2026 | 193.90 | 193.91 | 188.67 | 191.09 | 191.09 | 0.01% | 195,953 |
| Apr 15, 2026 | 191.00 | 193.00 | 188.41 | 191.08 | 191.08 | 2.50% | 231,390 |
| Apr 13, 2026 | 182.23 | 189.51 | 177.23 | 186.42 | 186.42 | 0.03% | 259,603 |
| Apr 10, 2026 | 185.00 | 191.45 | 185.00 | 186.36 | 186.36 | 0.88% | 279,650 |
| Apr 9, 2026 | 183.21 | 188.08 | 170.10 | 184.74 | 184.74 | 0.15% | 375,672 |
| Apr 8, 2026 | 174.00 | 189.40 | 170.18 | 184.47 | 184.47 | 11.60% | 1,735,554 |
| Apr 7, 2026 | 164.06 | 167.69 | 161.23 | 165.30 | 165.30 | 0.76% | 319,945 |
| Apr 6, 2026 | 160.00 | 164.88 | 156.82 | 164.06 | 164.06 | 2.61% | 378,093 |
| Apr 2, 2026 | 159.44 | 161.19 | 150.52 | 159.89 | 159.89 | -0.89% | 736,468 |
| Apr 1, 2026 | 166.50 | 170.79 | 159.06 | 161.32 | 161.32 | 1.92% | 902,499 |
| Mar 30, 2026 | 161.00 | 162.72 | 158.00 | 158.28 | 158.28 | -3.06% | 317,642 |
| Mar 27, 2026 | 169.76 | 169.76 | 159.96 | 163.28 | 163.28 | -3.83% | 367,944 |
| Mar 25, 2026 | 169.20 | 174.00 | 168.00 | 169.78 | 169.78 | 0.78% | 314,442 |
| Mar 24, 2026 | 165.65 | 172.29 | 164.30 | 168.46 | 168.46 | 4.86% | 606,091 |
| Mar 23, 2026 | 172.68 | 172.68 | 157.70 | 160.65 | 160.65 | -6.43% | 457,484 |
| Mar 20, 2026 | 183.69 | 185.79 | 170.27 | 171.69 | 171.69 | -5.13% | 952,813 |
| Mar 19, 2026 | 184.42 | 185.13 | 180.00 | 180.98 | 180.98 | -3.44% | 241,901 |
| Mar 18, 2026 | 183.15 | 190.35 | 182.15 | 187.42 | 187.42 | 2.89% | 267,633 |
| Mar 17, 2026 | 183.85 | 188.00 | 180.75 | 182.16 | 182.16 | 0.52% | 98,086 |
| Mar 16, 2026 | 182.53 | 185.21 | 173.96 | 181.21 | 181.21 | 0.03% | 578,818 |
| Mar 13, 2026 | 188.00 | 188.29 | 180.00 | 181.15 | 181.15 | -3.74% | 197,692 |
| Mar 12, 2026 | 191.50 | 192.05 | 184.00 | 188.19 | 188.19 | -2.58% | 211,081 |
| Mar 11, 2026 | 198.00 | 200.00 | 191.35 | 193.18 | 193.18 | -2.21% | 124,001 |
| Mar 10, 2026 | 189.23 | 199.80 | 186.22 | 197.54 | 197.54 | 7.59% | 327,566 |
| Mar 9, 2026 | 190.66 | 190.66 | 180.51 | 183.60 | 183.60 | -3.99% | 184,094 |
| Mar 6, 2026 | 191.10 | 193.24 | 188.42 | 191.23 | 191.23 | 1.01% | 155,167 |
| Mar 5, 2026 | 188.10 | 191.79 | 188.10 | 189.32 | 189.32 | 1.11% | 172,656 |
| Mar 4, 2026 | 191.90 | 192.80 | 186.00 | 187.24 | 187.24 | -3.28% | 237,884 |
| Mar 2, 2026 | 190.00 | 203.28 | 189.31 | 193.58 | 193.58 | -1.81% | 383,570 |
| Feb 27, 2026 | 196.70 | 201.20 | 195.76 | 197.15 | 197.15 | -0.88% | 172,206 |
| Feb 26, 2026 | 200.90 | 204.40 | 197.13 | 198.90 | 198.90 | 0.46% | 210,156 |
| Feb 25, 2026 | 201.00 | 204.26 | 196.35 | 197.99 | 197.99 | -0.49% | 236,890 |
| Feb 24, 2026 | 200.10 | 202.00 | 196.90 | 198.97 | 198.97 | -1.01% | 210,997 |
| Feb 23, 2026 | 207.95 | 208.53 | 199.60 | 201.01 | 201.01 | -2.62% | 299,071 |
| Feb 20, 2026 | 219.90 | 221.58 | 205.10 | 206.41 | 206.41 | -6.31% | 549,316 |
| Feb 19, 2026 | 223.58 | 225.54 | 218.10 | 220.32 | 220.32 | -1.45% | 466,436 |
| Feb 18, 2026 | 224.98 | 227.00 | 222.01 | 223.57 | 223.57 | 0.59% | 376,428 |
| Feb 17, 2026 | 224.40 | 228.80 | 220.30 | 222.25 | 222.25 | 0.23% | 951,433 |
| Feb 16, 2026 | 217.85 | 224.79 | 215.00 | 221.73 | 221.73 | 2.49% | 1,174,105 |
| Feb 13, 2026 | 217.60 | 217.60 | 205.65 | 216.34 | 216.34 | -0.42% | 695,255 |
| Feb 12, 2026 | 208.50 | 219.00 | 205.05 | 217.26 | 217.26 | 4.55% | 1,066,632 |
| Feb 11, 2026 | 212.87 | 212.87 | 207.00 | 207.81 | 207.81 | -1.54% | 176,518 |
| Feb 10, 2026 | 216.85 | 217.03 | 210.10 | 211.05 | 211.05 | -2.01% | 212,919 |
| Feb 9, 2026 | 206.60 | 219.00 | 206.60 | 215.39 | 215.39 | 4.81% | 665,601 |
| Feb 6, 2026 | 211.10 | 213.38 | 205.00 | 205.50 | 205.50 | -3.26% | 287,714 |
| Feb 5, 2026 | 211.10 | 217.78 | 207.10 | 212.43 | 212.43 | 0.08% | 651,840 |
| Feb 4, 2026 | 205.80 | 215.00 | 202.00 | 212.26 | 212.26 | 2.87% | 1,034,542 |
| Feb 3, 2026 | 204.70 | 208.80 | 198.85 | 206.34 | 206.34 | 3.30% | 588,569 |
| Feb 2, 2026 | 193.51 | 201.74 | 190.10 | 199.75 | 199.75 | 1.35% | 494,051 |
| Feb 1, 2026 | 192.98 | 198.33 | 190.11 | 197.09 | 197.09 | 1.37% | 216,719 |
| Jan 30, 2026 | 192.21 | 202.61 | 185.90 | 194.43 | 194.43 | -0.10% | 871,097 |
| Jan 29, 2026 | 194.95 | 200.00 | 190.50 | 194.62 | 194.62 | 0.93% | 429,332 |
| Jan 28, 2026 | 197.10 | 198.78 | 189.70 | 192.82 | 192.82 | -2.16% | 352,080 |
| Jan 27, 2026 | 192.68 | 199.75 | 186.81 | 197.07 | 197.07 | 1.91% | 357,378 |
| Jan 23, 2026 | 201.35 | 205.90 | 190.35 | 193.38 | 193.38 | -4.18% | 417,198 |
| Jan 22, 2026 | 190.00 | 205.00 | 189.50 | 201.81 | 201.81 | 7.27% | 860,895 |
| Jan 21, 2026 | 195.23 | 197.83 | 185.02 | 188.13 | 188.13 | -3.63% | 362,963 |
| Jan 20, 2026 | 196.01 | 198.27 | 189.05 | 195.22 | 195.22 | 2.01% | 644,089 |
| Jan 19, 2026 | 197.00 | 198.28 | 190.24 | 191.37 | 191.37 | -3.30% | 197,853 |
| Jan 16, 2026 | 199.90 | 203.85 | 197.01 | 197.91 | 197.91 | -0.65% | 283,153 |
| Jan 14, 2026 | 196.30 | 203.00 | 196.30 | 199.20 | 199.20 | 0.25% | 342,174 |
| Jan 13, 2026 | 204.05 | 206.23 | 195.75 | 198.70 | 198.70 | -2.33% | 382,610 |
| Jan 12, 2026 | 206.47 | 207.96 | 201.21 | 203.44 | 203.44 | -1.47% | 475,085 |
| Jan 9, 2026 | 213.01 | 216.71 | 205.00 | 206.47 | 206.47 | -2.59% | 947,646 |
| Jan 8, 2026 | 208.00 | 223.74 | 207.04 | 211.96 | 211.96 | 1.14% | 5,096,452 |
| Jan 7, 2026 | 203.05 | 211.90 | 201.61 | 209.57 | 209.57 | 3.21% | 1,594,582 |
| Jan 6, 2026 | 201.00 | 210.86 | 200.64 | 203.05 | 203.05 | 0.75% | 1,459,951 |
| Jan 5, 2026 | 201.20 | 204.38 | 196.35 | 201.54 | 201.54 | -1.63% | 1,422,270 |
| Jan 2, 2026 | 206.38 | 212.60 | 200.96 | 204.87 | 204.87 | -0.73% | 14,670,780 |
| Jan 1, 2026 | 185.70 | 213.98 | 185.70 | 206.37 | 206.37 | 11.30% | 30,170,430 |
| Dec 31, 2025 | 184.85 | 186.79 | 184.35 | 185.41 | 185.41 | 0.48% | 104,138 |
| Dec 30, 2025 | 186.30 | 189.75 | 182.25 | 184.52 | 184.52 | -1.19% | 233,651 |
| Dec 29, 2025 | 194.00 | 195.70 | 186.00 | 186.75 | 186.75 | -4.24% | 342,938 |
| Dec 26, 2025 | 198.97 | 203.30 | 192.45 | 195.01 | 195.01 | -2.08% | 506,915 |
| Dec 24, 2025 | 201.90 | 203.25 | 197.01 | 199.16 | 199.16 | -2.04% | 430,133 |
| Dec 23, 2025 | 197.50 | 211.07 | 192.50 | 203.30 | 203.30 | 2.42% | 1,955,609 |
| Dec 22, 2025 | 177.40 | 202.44 | 177.00 | 198.50 | 198.50 | 12.64% | 2,847,113 |
| Dec 19, 2025 | 176.47 | 176.67 | 174.41 | 176.22 | 176.22 | 0.55% | 101,179 |
| Dec 18, 2025 | 172.01 | 181.70 | 169.00 | 175.25 | 175.25 | 1.84% | 456,564 |
| Dec 17, 2025 | 180.00 | 180.06 | 171.35 | 172.08 | 172.08 | -4.03% | 155,427 |
| Dec 16, 2025 | 174.50 | 180.98 | 173.11 | 179.30 | 179.30 | 2.88% | 276,852 |
| Dec 15, 2025 | 179.45 | 179.59 | 173.27 | 174.28 | 174.28 | -1.91% | 214,917 |
| Dec 12, 2025 | 170.37 | 179.80 | 168.06 | 177.67 | 177.67 | 5.85% | 1,062,863 |
| Dec 11, 2025 | 161.50 | 170.50 | 161.10 | 167.85 | 167.85 | 3.87% | 197,261 |
| Dec 10, 2025 | 163.99 | 165.50 | 160.25 | 161.59 | 161.59 | -0.45% | 173,793 |
| Dec 9, 2025 | 161.00 | 163.48 | 156.32 | 162.32 | 162.32 | 0.89% | 193,560 |
| Dec 8, 2025 | 165.00 | 165.79 | 160.01 | 160.89 | 160.89 | -2.60% | 137,729 |
| Dec 5, 2025 | 166.00 | 166.01 | 160.68 | 165.19 | 165.19 | -0.47% | 218,571 |
| Dec 4, 2025 | 167.81 | 167.87 | 164.01 | 165.97 | 165.97 | -0.31% | 136,303 |
| Dec 3, 2025 | 169.30 | 172.00 | 166.01 | 166.48 | 166.48 | -1.68% | 189,564 |
| Dec 2, 2025 | 172.11 | 172.90 | 168.63 | 169.32 | 169.32 | -1.99% | 136,294 |