Kross Limited KROSS
NSE · India · Producer Manufacturing
INR 258.00-5.05 (-1.92%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 258.40 | -1.77% | INR 263.95 | INR 267.90 | INR 252.05 | 670.33K |
| 2026-09-30 | INR 263.05 | +0.47% | INR 262.00 | INR 268.00 | INR 258.12 | 623.81K |
| 2026-09-29 | INR 261.83 | +0.61% | INR 260.00 | INR 267.93 | INR 251.94 | 849.54K |
| 2026-09-28 | INR 260.23 | -2.85% | INR 267.00 | INR 271.79 | INR 258.30 | 518.98K |
| 2026-09-25 | INR 267.87 | -1.84% | INR 274.85 | INR 274.99 | INR 262.22 | 812.43K |
| 2026-09-24 | INR 272.90 | -2.03% | INR 276.00 | INR 279.34 | INR 268.11 | 1.47M |
| 2026-09-23 | INR 278.56 | +8.76% | INR 260.85 | INR 283.00 | INR 257.50 | 6.10M |
| 2026-09-22 | INR 256.13 | -0.31% | INR 260.00 | INR 262.58 | INR 254.51 | 1.04M |
| 2026-09-21 | INR 256.93 | +7.42% | INR 238.00 | INR 261.74 | INR 237.50 | 5.13M |
| 2026-09-18 | INR 239.19 | -1.18% | INR 244.77 | INR 248.77 | INR 237.36 | 1.32M |
| 2026-09-17 | INR 242.05 | +7.17% | INR 225.81 | INR 243.80 | INR 224.85 | 1.75M |
| 2026-09-16 | INR 225.86 | -1.32% | INR 228.86 | INR 229.79 | INR 220.42 | 554.52K |
| 2026-09-15 | INR 228.87 | -4.27% | INR 240.00 | INR 243.29 | INR 226.01 | 885.88K |
| 2026-09-14 | INR 239.07 | 0.00% | INR 239.07 | INR 239.07 | INR 239.07 | 0 |
| 2026-09-11 | INR 239.07 | +3.25% | INR 232.03 | INR 239.80 | INR 222.84 | 2.14M |
| 2026-09-10 | INR 231.54 | +5.40% | INR 220.75 | INR 240.80 | INR 220.00 | 8.96M |
| 2026-09-09 | INR 219.67 | +3.97% | INR 211.00 | INR 220.90 | INR 208.91 | 793.39K |
| 2026-09-08 | INR 211.28 | +1.03% | INR 208.50 | INR 212.09 | INR 205.36 | 229.39K |
| 2026-09-07 | INR 209.13 | -1.15% | INR 212.84 | INR 212.99 | INR 208.12 | 103.70K |
| 2026-09-04 | INR 211.57 | +0.11% | INR 211.34 | INR 217.45 | INR 210.25 | 223.59K |
| 2026-09-03 | INR 211.34 | +1.84% | INR 209.40 | INR 213.60 | INR 207.02 | 208.02K |
| 2026-09-02 | INR 207.52 | -0.72% | INR 209.00 | INR 209.83 | INR 204.39 | 166.71K |
| 2026-09-01 | INR 209.03 | -1.73% | INR 212.65 | INR 214.53 | INR 207.00 | 152.35K |
| 2026-08-31 | INR 212.71 | -0.60% | INR 213.00 | INR 217.09 | INR 208.31 | 295.24K |
| 2026-08-28 | INR 213.99 | -0.52% | INR 215.00 | INR 218.20 | INR 213.22 | 287.41K |
| 2026-08-27 | INR 215.11 | -1.20% | INR 219.10 | INR 223.17 | INR 214.10 | 677.62K |
| 2026-08-26 | INR 217.72 | +4.12% | INR 209.79 | INR 218.80 | INR 207.00 | 859.93K |
| 2026-08-25 | INR 209.11 | -0.23% | INR 209.54 | INR 215.20 | INR 208.00 | 374.85K |
| 2026-08-24 | INR 209.60 | +1.33% | INR 207.00 | INR 210.97 | INR 204.25 | 289.25K |
| 2026-08-21 | INR 206.84 | -1.67% | INR 209.74 | INR 210.01 | INR 206.00 | 287.39K |
| 2026-08-20 | INR 210.36 | +6.10% | INR 199.25 | INR 214.89 | INR 199.25 | 773.96K |
| 2026-08-19 | INR 198.27 | -2.09% | INR 202.10 | INR 204.82 | INR 197.00 | 184.36K |
| 2026-08-18 | INR 202.50 | -1.32% | INR 203.50 | INR 208.01 | INR 201.35 | 329.79K |
| 2026-08-17 | INR 205.20 | -2.38% | INR 212.00 | INR 212.39 | INR 204.04 | 338.03K |
| 2026-08-14 | INR 210.20 | +3.52% | INR 202.50 | INR 211.94 | INR 202.50 | 826.36K |
| 2026-08-13 | INR 203.05 | -0.84% | INR 204.77 | INR 206.39 | INR 202.40 | 150.34K |
| 2026-08-12 | INR 204.77 | +1.29% | INR 201.99 | INR 211.50 | INR 200.58 | 948.37K |
| 2026-08-11 | INR 202.17 | -1.89% | INR 207.00 | INR 207.00 | INR 201.01 | 137.03K |
| 2026-08-10 | INR 206.06 | +1.63% | INR 205.00 | INR 207.60 | INR 202.24 | 308.07K |
| 2026-08-07 | INR 202.75 | +1.33% | INR 200.10 | INR 204.69 | INR 199.51 | 181.54K |
| 2026-08-06 | INR 200.09 | -2.37% | INR 204.94 | INR 205.76 | INR 199.00 | 206.66K |
| 2026-08-05 | INR 204.94 | -1.22% | INR 207.50 | INR 209.60 | INR 203.78 | 231.33K |
| 2026-08-04 | INR 207.48 | +2.01% | INR 204.29 | INR 209.90 | INR 203.00 | 373.93K |
| 2026-08-03 | INR 203.39 | +3.66% | INR 196.20 | INR 204.99 | INR 196.20 | 421.88K |
| 2026-07-31 | INR 196.20 | +1.90% | INR 193.00 | INR 197.69 | INR 191.14 | 226.31K |
| 2026-07-30 | INR 192.55 | -2.91% | INR 198.33 | INR 198.38 | INR 191.10 | 232.68K |
| 2026-07-29 | INR 198.33 | +1.31% | INR 197.90 | INR 200.00 | INR 194.50 | 395.33K |
| 2026-07-28 | INR 195.77 | +2.87% | INR 190.00 | INR 197.25 | INR 188.49 | 781.64K |
| 2026-07-27 | INR 190.31 | -7.67% | INR 205.00 | INR 205.00 | INR 189.00 | 1.46M |
| 2026-07-24 | INR 206.13 | +0.45% | INR 203.00 | INR 207.50 | INR 200.68 | 481.61K |
| 2026-07-23 | INR 205.20 | -2.61% | INR 209.99 | INR 219.99 | INR 203.35 | 1.38M |
| 2026-07-22 | INR 210.70 | -0.25% | INR 210.37 | INR 212.95 | INR 204.23 | 1.06M |
| 2026-07-21 | INR 211.23 | +1.40% | INR 211.00 | INR 222.00 | INR 207.71 | 3.87M |
| 2026-07-20 | INR 208.32 | +8.36% | INR 194.40 | INR 224.00 | INR 194.00 | 25.35M |
| 2026-07-17 | INR 192.25 | +2.66% | INR 188.50 | INR 194.94 | INR 185.40 | 711.62K |
| 2026-07-16 | INR 187.27 | +0.57% | INR 186.45 | INR 188.49 | INR 185.39 | 278.60K |
| 2026-07-15 | INR 186.21 | +0.89% | INR 185.80 | INR 188.89 | INR 185.60 | 174.29K |
| 2026-07-14 | INR 184.56 | -0.49% | INR 185.05 | INR 187.89 | INR 183.77 | 168.13K |
| 2026-07-13 | INR 185.46 | -0.23% | INR 183.89 | INR 186.62 | INR 183.50 | 178.24K |
| 2026-07-10 | INR 185.89 | +1.88% | INR 184.60 | INR 187.90 | INR 183.38 | 219.28K |
| 2026-07-09 | INR 182.46 | +2.25% | INR 179.00 | INR 185.00 | INR 179.00 | 187.54K |
| 2026-07-08 | INR 178.44 | -0.25% | INR 176.76 | INR 186.20 | INR 176.76 | 356.52K |
| 2026-07-07 | INR 178.89 | -1.76% | INR 183.70 | INR 183.70 | INR 178.00 | 241.53K |
| 2026-07-06 | INR 182.09 | +0.04% | INR 183.00 | INR 183.70 | INR 181.07 | 101.94K |
| 2026-07-03 | INR 182.02 | -2.01% | INR 186.95 | INR 187.41 | INR 179.82 | 519.23K |
| 2026-07-02 | INR 185.76 | +1.44% | INR 184.15 | INR 186.86 | INR 184.15 | 133.68K |
| 2026-07-01 | INR 183.13 | -0.33% | INR 183.73 | INR 187.75 | INR 182.60 | 143.96K |
| 2026-06-30 | INR 183.73 | -1.72% | INR 187.98 | INR 190.20 | INR 182.70 | 418.50K |
| 2026-06-29 | INR 186.94 | -1.33% | INR 189.00 | INR 189.01 | INR 186.01 | 84.29K |
| 2026-06-26 | INR 189.46 | 0.00% | INR 189.46 | INR 189.46 | INR 189.46 | 0 |
| 2026-06-25 | INR 189.46 | -1.42% | INR 193.45 | INR 193.45 | INR 188.60 | 127.34K |
| 2026-06-24 | INR 192.18 | +0.98% | INR 189.05 | INR 193.00 | INR 188.34 | 192.85K |
| 2026-06-23 | INR 190.32 | -2.69% | INR 196.50 | INR 197.49 | INR 189.10 | 306.08K |
| 2026-06-22 | INR 195.58 | +3.78% | INR 191.00 | INR 201.50 | INR 190.00 | 1.35M |
| 2026-06-19 | INR 188.46 | +0.85% | INR 186.60 | INR 193.60 | INR 184.12 | 275.54K |
| 2026-06-18 | INR 186.88 | -0.55% | INR 189.70 | INR 189.70 | INR 186.00 | 112.54K |
| 2026-06-17 | INR 187.91 | +1.39% | INR 187.18 | INR 189.28 | INR 185.50 | 217.75K |
| 2026-06-16 | INR 185.34 | +0.52% | INR 185.80 | INR 187.47 | INR 182.95 | 237.66K |
| 2026-06-15 | INR 184.39 | +1.04% | INR 186.90 | INR 188.25 | INR 184.05 | 321.74K |
| 2026-06-12 | INR 182.49 | +3.36% | INR 179.05 | INR 184.09 | INR 179.05 | 230.14K |
| 2026-06-11 | INR 176.55 | -1.94% | INR 180.00 | INR 180.54 | INR 175.43 | 189.59K |
| 2026-06-10 | INR 180.04 | -2.21% | INR 185.89 | INR 185.89 | INR 178.27 | 158.95K |
| 2026-06-09 | INR 184.11 | +1.48% | INR 184.00 | INR 186.00 | INR 181.43 | 288.64K |
| 2026-06-08 | INR 181.43 | +1.86% | INR 178.00 | INR 185.00 | INR 176.70 | 456.93K |
| 2026-06-05 | INR 178.11 | -6.96% | INR 192.50 | INR 194.39 | INR 176.10 | 1.25M |
| 2026-06-04 | INR 191.43 | +0.42% | INR 189.90 | INR 195.00 | INR 189.89 | 179.37K |
| 2026-06-03 | INR 190.63 | -0.96% | INR 193.00 | INR 193.00 | INR 188.21 | 151.23K |
| 2026-06-02 | INR 192.48 | +1.79% | INR 190.61 | INR 193.00 | INR 186.00 | 198.52K |
| 2026-06-01 | INR 189.10 | -0.91% | INR 194.50 | INR 198.10 | INR 187.59 | 385.84K |
| 2026-05-29 | INR 190.83 | -0.14% | INR 192.05 | INR 194.84 | INR 190.05 | 251.82K |