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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 23, 2025	121	121.61	121.61	123.54	120.19	36,826
October 21, 2025	122.99	120.95	120.95	123.1	119.99	7,115
October 20, 2025	121.44	120.41	120.41	124.14	119	31,380
October 17, 2025	125.15	122.43	122.43	125.22	121.12	21,175
October 16, 2025	124.35	122.7	122.7	126.43	122.02	11,335
October 15, 2025	129.19	123.18	123.18	129.44	122.25	57,350
October 14, 2025	128.9	126.34	126.34	130.98	125.02	30,278
October 13, 2025	125.3	128.11	128.11	130	122.1	34,310
October 10, 2025	130.18	124.81	124.81	131.56	124.3	100,572
October 09, 2025	129	130.95	130.95	131.49	127.09	17,295
October 08, 2025	128.33	128.4	128.4	131.9	123.91	34,380
October 07, 2025	130.85	127.88	127.88	131.91	127.35	22,658
October 06, 2025	138	130.8	130.8	138	130.5	42,258
October 03, 2025	131.81	135.34	135.34	138.34	130	64,516
October 01, 2025	134.25	131.76	131.76	135	130.3	39,528
September 30, 2025	135.01	134.25	134.25	139.19	132.99	28,341
September 29, 2025	142.27	135.16	135.16	142.27	132.35	107,864
September 26, 2025	142	135.5	135.5	143.45	135	26,803
September 25, 2025	146.75	141.59	141.59	146.95	140.01	15,938
September 24, 2025	146.95	145.42	145.42	148.48	145.1	13,374
September 23, 2025	149	145.92	145.92	152.39	145.51	19,518
September 22, 2025	145	147.08	147.08	153.99	145	29,725
September 19, 2025	156.99	149.37	149.37	156.99	148.3	15,965
September 18, 2025	154.99	149.92	149.92	154.99	148.3	25,441
September 17, 2025	157	154.72	154.72	157	150.55	40,655
September 16, 2025	160	156.53	156.53	160	153.11	51,276
September 15, 2025	161.4	157.45	157.45	163.9	155.6	25,322
September 12, 2025	153	159.04	159.04	160.19	152.99	78,655
September 11, 2025	152.88	152.57	152.57	158.89	151.71	91,355
September 10, 2025	148	151.33	151.33	152	145.05	49,471
September 09, 2025	145	145.81	145.81	150.93	144.2	32,828
September 08, 2025	152.99	147.72	147.72	152.99	146.01	58,688
September 05, 2025	152.8	151.05	151.05	152.8	146.8	145,183
September 04, 2025	145.53	145.53	145.53	145.53	142	35,690
September 03, 2025	138.79	138.6	138.6	138.79	133.5	20,482
September 02, 2025	139.29	135.22	135.22	139.29	134	42,120
September 01, 2025	135	138.6	138.6	141.39	133.5	4,305
August 29, 2025	141	134.7	134.7	141	133.25	37,014
August 28, 2025	139.2	139.75	139.75	142	138.05	23,545
August 26, 2025	140.31	139.39	139.39	143.5	136.15	41,666
August 25, 2025	145.84	140.31	140.31	145.84	140.15	22,927
August 22, 2025	146.88	144.34	144.34	146.88	143.6	6,119

Brooks Laboratories Limited (BROOKS.NS) NSE