Brooks Laboratories Limited - BROOKS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	76	74.47	74.47	76	73.43	16,205
February 19, 2026	76.65	75.55	75.55	78.26	75.06	31,154
February 18, 2026	72.61	76.65	76.65	80.87	72.61	164,959
February 17, 2026	77	73.6	73.6	77	72.71	29,734
February 16, 2026	75.75	74.35	74.35	76	74.1	21,214
February 13, 2026	75.88	75.81	75.81	77.78	73.74	49,087
February 12, 2026	77	77.35	77.35	82.44	76.25	142,773
February 11, 2026	74.85	78.14	78.14	79	72.1	152,682
February 10, 2026	69	74.18	74.18	79.25	67.71	378,388
February 09, 2026	62.99	69.23	69.23	73.11	61.98	688,588
February 06, 2026	61.94	60.93	60.93	61.94	60.16	10,427
February 05, 2026	62.55	60.96	60.96	62.55	60.44	35,254
February 04, 2026	59.02	61.28	61.28	62.67	59	42,704
February 03, 2026	61.5	59.87	59.87	62.99	58.95	59,193
February 02, 2026	61.98	60.19	60.19	62.62	58.35	45,862
February 01, 2026	61.55	62.22	62.22	63.99	61.4	22,684
January 30, 2026	62.99	61.55	61.55	62.99	61.32	31,897
January 29, 2026	65	61.9	61.9	65.69	61.6	57,910
January 28, 2026	62.99	64.4	64.4	65	62.99	18,845
January 27, 2026	66.98	63.18	63.18	66.98	62.55	14,115
January 23, 2026	67.8	65.52	65.52	67.8	65	16,374
January 22, 2026	66.01	67.06	67.06	68.65	65.55	21,947
January 21, 2026	66	65.13	65.13	66.85	64.01	19,980
January 20, 2026	67.2	65	65	67.45	64.27	36,617
January 19, 2026	68.99	68.11	68.11	68.99	66.81	26,993
January 16, 2026	69.99	68.2	68.2	69.99	68	23,873
January 14, 2026	71.21	69.23	69.23	71.64	68.55	54,375
January 13, 2026	71.65	71.47	71.47	72.99	70.81	44,765
January 12, 2026	73.05	71.58	71.58	73.3	71	44,806
January 09, 2026	74.71	74.21	74.21	75.57	74	16,150
January 08, 2026	75.76	74.71	74.71	77.24	74	34,822
January 07, 2026	75.93	75.84	75.84	77.54	75.05	24,272
January 06, 2026	77.61	76.31	76.31	77.61	75.61	14,693
January 05, 2026	77.98	76.89	76.89	77.98	75.82	49,924
January 02, 2026	77.51	77.26	77.26	78.49	76	91,650
January 01, 2026	80.5	77.44	77.44	80.58	76.5	93,575
December 31, 2025	70.7	80.14	80.14	81.83	70.7	455,578
December 30, 2025	77.4	70.49	70.49	78	68.11	395,683
December 29, 2025	86.6	77.77	77.77	86.6	76.25	159,687
December 26, 2025	89.99	86.31	86.31	91.18	84.51	69,101
December 24, 2025	92.8	90	90	93.14	89	42,199
December 23, 2025	93.8	92.69	92.69	94.73	92	28,624
December 22, 2025	94.15	93.83	93.83	95.99	92.25	20,230
December 19, 2025	97.01	93.89	93.89	97.49	92.25	37,792
December 18, 2025	98	95.82	95.82	98.75	95	20,147
December 17, 2025	97.4	96.64	96.64	99.5	96.05	27,957
December 16, 2025	95.99	97.13	97.13	99.2	95.84	19,515
December 15, 2025	98	95.99	95.99	100	94.55	43,447
December 12, 2025	98.01	98.04	98.04	99.9	96.61	30,383
December 11, 2025	95	97.93	97.93	98.5	94.2	35,159
December 10, 2025	98	95.37	95.37	99	94.55	12,903
December 09, 2025	97.57	96.71	96.71	99	93.51	43,112
December 08, 2025	99.8	95.24	95.24	103.28	94.85	41,530
December 05, 2025	97.9	97.82	97.82	102.6	96.26	28,963
December 04, 2025	98.88	98.5	98.5	103.01	98	28,778
December 03, 2025	99.99	98.88	98.88	100.73	98.5	27,487
December 02, 2025	102.03	99.6	99.6	105	98.1	61,849
December 01, 2025	103.99	102.03	102.03	105.65	100.36	19,152
November 28, 2025	103.65	102.2	102.2	107.23	100.22	29,107
November 27, 2025	108.7	104.63	104.63	108.7	103.51	25,386

Brooks Laboratories Limited (BROOKS.NS) NSE