Price Data Selection & Download
Colinz Laboratories Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2673 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see COLINZ screener.
Share Price All Time High
₹88.70
March 26, 2025
BSE Exchange
Share Price All Time Low
₹2.90
December 24, 2013
BSE Exchange
Highest Volume Trading Day
106,261
January 30, 2026 • ₹79.01
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
COLINZ daily open, high, low, close and volume (OHLCV) on BSE — 91 records.
Total Records
91
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-19 | ₹46.77 | ₹46.77 | ₹43.15 | ₹44.19 | 514 |
| 2026-05-18 | ₹45.00 | ₹47.00 | ₹45.00 | ₹45.06 | 160 |
| 2026-05-15 | ₹45.00 | ₹45.15 | ₹45.00 | ₹45.05 | 78 |
| 2026-05-14 | ₹45.24 | ₹45.50 | ₹45.22 | ₹45.50 | 538 |
| 2026-05-13 | ₹48.31 | ₹48.31 | ₹47.59 | ₹47.59 | 49 |
| 2026-05-12 | ₹50.10 | ₹50.10 | ₹48.01 | ₹48.07 | 144 |
| 2026-05-11 | ₹49.75 | ₹51.00 | ₹49.00 | ₹50.35 | 927 |
| 2026-05-08 | ₹47.10 | ₹51.90 | ₹47.10 | ₹50.00 | 1,183 |
| 2026-05-07 | ₹46.53 | ₹50.11 | ₹46.53 | ₹49.50 | 1,530 |
| 2026-05-06 | ₹52.00 | ₹52.50 | ₹47.65 | ₹47.73 | 320 |
| 2026-05-05 | ₹48.32 | ₹50.71 | ₹48.32 | ₹50.00 | 1,013 |
| 2026-05-04 | ₹46.10 | ₹48.40 | ₹44.15 | ₹48.30 | 3,793 |
| 2026-04-30 | ₹47.84 | ₹48.49 | ₹46.10 | ₹46.10 | 376 |
| 2026-04-29 | ₹47.15 | ₹47.99 | ₹43.76 | ₹47.84 | 2,987 |
| 2026-04-28 | ₹46.00 | ₹46.00 | ₹46.00 | ₹46.00 | 75 |
| 2026-04-27 | ₹46.88 | ₹46.88 | ₹45.00 | ₹45.00 | 121 |
| 2026-04-24 | ₹44.70 | ₹46.89 | ₹44.68 | ₹46.89 | 691 |
| 2026-04-23 | ₹48.09 | ₹48.09 | ₹46.72 | ₹47.03 | 519 |
| 2026-04-22 | ₹49.16 | ₹49.16 | ₹45.79 | ₹45.80 | 875 |
| 2026-04-21 | ₹45.50 | ₹48.20 | ₹43.70 | ₹48.20 | 595 |
| 2026-04-20 | ₹47.30 | ₹47.30 | ₹46.00 | ₹46.00 | 43 |
| 2026-04-17 | ₹47.79 | ₹47.80 | ₹47.79 | ₹47.79 | 522 |
| 2026-04-16 | ₹48.02 | ₹48.02 | ₹47.50 | ₹47.80 | 80 |
| 2026-04-15 | ₹45.50 | ₹46.95 | ₹43.24 | ₹46.85 | 529 |
| 2026-04-13 | ₹47.80 | ₹47.80 | ₹45.46 | ₹45.50 | 561 |
| 2026-04-10 | ₹47.44 | ₹48.51 | ₹44.00 | ₹47.85 | 602 |
| 2026-04-09 | ₹42.01 | ₹46.29 | ₹42.01 | ₹46.29 | 82 |
| 2026-04-08 | ₹42.00 | ₹44.10 | ₹42.00 | ₹44.10 | 480 |
| 2026-04-07 | ₹42.00 | ₹44.00 | ₹42.00 | ₹42.00 | 237 |
| 2026-04-06 | ₹43.71 | ₹43.71 | ₹42.00 | ₹42.00 | 37 |
| 2026-04-02 | ₹46.00 | ₹46.00 | ₹43.71 | ₹43.71 | 1,072 |
| 2026-04-01 | ₹44.49 | ₹46.00 | ₹43.60 | ₹46.00 | 821 |
| 2026-03-30 | ₹45.00 | ₹45.00 | ₹44.40 | ₹44.50 | 594 |
| 2026-03-25 | ₹43.27 | ₹43.48 | ₹41.31 | ₹43.48 | 49 |
| 2026-03-24 | ₹43.48 | ₹43.48 | ₹43.48 | ₹43.48 | 100 |
| 2026-03-23 | ₹43.70 | ₹43.70 | ₹43.70 | ₹43.70 | 1,017 |
| 2026-03-20 | ₹46.82 | ₹47.95 | ₹44.47 | ₹45.99 | 1,858 |
| 2026-03-19 | ₹46.99 | ₹46.99 | ₹42.66 | ₹46.81 | 3,391 |
| 2026-03-18 | ₹40.85 | ₹44.91 | ₹40.81 | ₹44.90 | 4,299 |
| 2026-03-17 | ₹42.99 | ₹42.99 | ₹39.50 | ₹42.95 | 3,075 |
| 2026-03-16 | ₹40.01 | ₹40.99 | ₹39.31 | ₹40.99 | 1,455 |
| 2026-03-13 | ₹41.11 | ₹41.50 | ₹41.11 | ₹41.37 | 1,513 |
| 2026-03-12 | ₹41.40 | ₹45.59 | ₹41.40 | ₹43.25 | 473 |
| 2026-03-11 | ₹40.99 | ₹43.47 | ₹40.99 | ₹43.47 | 1,300 |
| 2026-03-10 | ₹43.99 | ₹43.99 | ₹39.88 | ₹41.50 | 3,704 |
| 2026-03-09 | ₹41.97 | ₹41.97 | ₹41.97 | ₹41.97 | 296 |
| 2026-03-06 | ₹44.01 | ₹44.01 | ₹41.85 | ₹41.85 | 380 |
| 2026-03-05 | ₹45.35 | ₹47.49 | ₹43.15 | ₹44.01 | 2,934 |
| 2026-03-04 | ₹47.49 | ₹47.50 | ₹45.30 | ₹45.30 | 1,049 |
| 2026-03-02 | ₹46.29 | ₹47.00 | ₹45.20 | ₹45.26 | 257 |
| 2026-02-27 | ₹47.30 | ₹47.30 | ₹47.25 | ₹47.29 | 1,223 |
| 2026-02-26 | ₹46.28 | ₹48.35 | ₹45.00 | ₹45.10 | 3,406 |
| 2026-02-25 | ₹47.00 | ₹47.04 | ₹45.20 | ₹46.05 | 3,338 |
| 2026-02-24 | ₹47.50 | ₹47.50 | ₹47.50 | ₹47.50 | 6 |
| 2026-02-23 | ₹52.24 | ₹52.25 | ₹48.70 | ₹48.70 | 2,230 |
| 2026-02-20 | ₹48.51 | ₹50.00 | ₹48.51 | ₹50.00 | 784 |
| 2026-02-19 | ₹50.04 | ₹51.00 | ₹50.04 | ₹51.00 | 430 |
| 2026-02-18 | ₹57.95 | ₹57.95 | ₹52.58 | ₹52.58 | 7,612 |
| 2026-02-17 | ₹54.98 | ₹55.42 | ₹52.20 | ₹55.34 | 4,542 |
| 2026-02-16 | ₹48.18 | ₹52.79 | ₹47.78 | ₹52.79 | 16,249 |
| 2026-02-13 | ₹49.20 | ₹51.00 | ₹49.16 | ₹50.28 | 3,826 |
| 2026-02-12 | ₹51.75 | ₹52.99 | ₹51.74 | ₹51.74 | 5,537 |
| 2026-02-11 | ₹57.32 | ₹57.32 | ₹54.46 | ₹54.46 | 884 |
| 2026-02-10 | ₹57.33 | ₹57.33 | ₹57.32 | ₹57.32 | 1,994 |
| 2026-02-09 | ₹63.00 | ₹63.00 | ₹60.33 | ₹60.33 | 914 |
| 2026-02-06 | ₹61.93 | ₹63.88 | ₹61.93 | ₹63.50 | 6,244 |
| 2026-02-05 | ₹65.18 | ₹65.18 | ₹65.18 | ₹65.18 | 1,300 |
| 2026-02-04 | ₹68.62 | ₹68.62 | ₹68.61 | ₹68.61 | 1,220 |
| 2026-02-03 | ₹72.22 | ₹72.22 | ₹72.22 | ₹72.22 | 1,178 |
| 2026-02-02 | ₹80.00 | ₹80.00 | ₹76.02 | ₹76.02 | 635 |
| 2026-02-01 | ₹75.01 | ₹86.91 | ₹72.15 | ₹80.02 | 9,520 |
| 2026-01-30 | ₹84.00 | ₹87.91 | ₹73.65 | ₹79.01 | 106,261 |
| 2026-01-29 | ₹77.00 | ₹79.92 | ₹72.01 | ₹79.92 | 86,772 |
| 2026-01-28 | ₹63.00 | ₹66.60 | ₹62.94 | ₹66.60 | 36,449 |
| 2026-01-27 | ₹50.00 | ₹55.50 | ₹49.75 | ₹55.50 | 19,040 |
| 2026-01-23 | ₹50.08 | ₹50.08 | ₹46.00 | ₹46.25 | 429 |
| 2026-01-22 | ₹48.10 | ₹50.00 | ₹48.00 | ₹48.04 | 693 |
| 2026-01-21 | ₹45.00 | ₹53.01 | ₹45.00 | ₹49.70 | 794 |
| 2026-01-20 | ₹50.70 | ₹51.00 | ₹47.00 | ₹47.87 | 600 |
| 2026-01-19 | ₹48.90 | ₹51.97 | ₹48.90 | ₹50.70 | 220 |
| 2026-01-16 | ₹47.00 | ₹49.00 | ₹47.00 | ₹47.89 | 1,961 |
| 2026-01-14 | ₹50.71 | ₹50.71 | ₹50.64 | ₹50.65 | 218 |
| 2026-01-13 | ₹52.00 | ₹52.80 | ₹46.00 | ₹51.74 | 1,788 |
| 2026-01-12 | ₹47.02 | ₹52.80 | ₹47.02 | ₹49.70 | 2,768 |
| 2026-01-09 | ₹54.97 | ₹54.97 | ₹49.50 | ₹54.07 | 1,311 |
| 2026-01-08 | ₹52.52 | ₹55.40 | ₹50.80 | ₹54.97 | 1,258 |
| 2026-01-07 | ₹60.00 | ₹60.00 | ₹53.00 | ₹54.90 | 1,871 |
| 2026-01-06 | ₹52.40 | ₹55.65 | ₹50.12 | ₹54.35 | 893 |
| 2026-01-05 | ₹54.48 | ₹56.64 | ₹51.00 | ₹53.50 | 1,070 |
| 2026-01-02 | ₹51.45 | ₹54.88 | ₹50.75 | ₹51.83 | 290 |
| 2026-01-01 | ₹62.69 | ₹62.69 | ₹51.00 | ₹51.26 | 1,587 |
Colinz Laboratories Share Price Performance Analysis (Jan 2008 - May 2026)
COLINZ price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-13.79%
₹51.26 → ₹44.19
Year to Date
Price Volatility
16.94%
Medium Volatility
Year to Date
Average Daily Volume
4,271
Year to Date Average
BSE Exchange
Colinz Laboratories Share Price History – Frequently Asked Questions
Common questions about COLINZ historical data and records. Compare with COLINZ fair value estimate to assess whether the stock is under or overvalued.
What is the all-time high share price of Colinz Laboratories (COLINZ)?
The all-time high share price of Colinz Laboratories was ₹88.7 recorded on March 26, 2025 on the BSE exchange.
What is the all-time low share price of Colinz Laboratories (COLINZ)?
The all-time low share price of Colinz Laboratories was ₹2.9 recorded on December 24, 2013 on the BSE exchange.
How can I download COLINZ historical share price data?
You can download Colinz Laboratories historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for COLINZ shares?
The highest trading volume day for Colinz Laboratories was 106,261 shares traded on January 30, 2026 on the BSE exchange, with share price at ₹79.01.