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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	101.34	105.13	105.13	106.7	99.95	53,314
November 25, 2025	96.3	99.93	99.93	103.01	96.1	40,288
November 24, 2025	102.9	96.28	96.28	104.99	95.25	70,542
November 21, 2025	105.6	102.34	102.34	105.6	101.89	15,867
November 19, 2025	104.93	103.39	103.39	104.93	102.94	12,166
November 18, 2025	104.3	104.56	104.56	105.3	102.01	33,086
November 17, 2025	106.01	102.74	102.74	106.93	102.01	52,720
November 14, 2025	111	106.95	106.95	112.33	106	47,352
November 13, 2025	103.43	109.82	109.82	112.4	103.15	70,668
November 12, 2025	104.29	102.35	102.35	105.6	100.85	34,633
November 11, 2025	104	104.57	104.57	106.3	101.27	24,010
November 10, 2025	105.54	103.19	103.19	106.68	100.85	45,002
November 07, 2025	105.01	106.11	106.11	106.9	103.38	22,773
November 06, 2025	111.8	105.21	105.21	111.8	104.11	56,818
November 04, 2025	111.01	109	109	112	108.3	13,588
November 03, 2025	113.25	111.94	111.94	113.69	110.01	36,585
October 31, 2025	112.8	110.93	110.93	116	110	41,366
October 30, 2025	106.8	111.62	111.62	112.3	106.07	77,999
October 29, 2025	108.49	105.99	105.99	109.7	104.51	44,682
October 28, 2025	112.2	106.98	106.98	115	105.1	113,551
October 27, 2025	114.7	112.1	112.1	119.41	111.3	123,400
October 24, 2025	120.45	113.3	113.3	123	111.51	140,054

Brooks Laboratories Limited (BROOKS.NS) NSE