Price Data Selection & Download
Kabra Drugs Share Price All Time Records & Statistics (Jul 2023 - May 2026)
336 daily OHLCV records on BSE from July 2023 to May 2026. For live price, key ratios and fundamentals, see KABRADG stock price BSE.
Share Price All Time High
₹35.52
February 11, 2026
BSE Exchange
Share Price All Time Low
₹3.18
September 15, 2023
BSE Exchange
Highest Volume Trading Day
1,919,975
November 20, 2025 • ₹25.67
BSE Exchange
Share Price History Data (Jul 2023 - May 2026)
KABRADG daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹25.96 | ₹25.96 | ₹23.35 | ₹24.03 | 120,840 |
| 2026-05-20 | ₹25.35 | ₹27.49 | ₹24.30 | ₹25.13 | 67,535 |
| 2026-05-19 | ₹23.78 | ₹25.40 | ₹23.70 | ₹25.23 | 47,048 |
| 2026-05-18 | ₹25.22 | ₹25.22 | ₹23.71 | ₹23.85 | 74,334 |
| 2026-05-15 | ₹25.29 | ₹25.99 | ₹24.06 | ₹24.98 | 35,925 |
| 2026-05-14 | ₹26.79 | ₹26.79 | ₹24.56 | ₹24.79 | 49,457 |
| 2026-05-13 | ₹25.52 | ₹26.49 | ₹25.21 | ₹25.44 | 26,858 |
| 2026-05-12 | ₹26.70 | ₹27.65 | ₹25.53 | ₹26.05 | 11,793 |
| 2026-05-11 | ₹27.27 | ₹27.27 | ₹26.60 | ₹26.78 | 21,271 |
| 2026-05-08 | ₹26.42 | ₹27.76 | ₹25.86 | ₹26.85 | 150,535 |
| 2026-05-07 | ₹28.18 | ₹28.18 | ₹26.00 | ₹26.42 | 140,914 |
| 2026-05-06 | ₹24.52 | ₹26.96 | ₹24.15 | ₹26.21 | 235,886 |
| 2026-05-05 | ₹25.46 | ₹25.46 | ₹24.14 | ₹24.51 | 26,525 |
| 2026-05-04 | ₹26.03 | ₹27.10 | ₹24.00 | ₹24.79 | 111,675 |
| 2026-04-30 | ₹25.20 | ₹26.40 | ₹23.30 | ₹26.03 | 53,831 |
| 2026-04-29 | ₹25.90 | ₹25.90 | ₹24.50 | ₹24.84 | 66,050 |
| 2026-04-28 | ₹24.27 | ₹25.99 | ₹23.99 | ₹24.91 | 88,519 |
| 2026-04-27 | ₹26.69 | ₹26.69 | ₹24.05 | ₹24.77 | 85,487 |
| 2026-04-24 | ₹25.00 | ₹25.70 | ₹24.90 | ₹25.04 | 52,304 |
| 2026-04-23 | ₹26.82 | ₹26.89 | ₹24.50 | ₹25.05 | 228,892 |
| 2026-04-22 | ₹27.45 | ₹27.45 | ₹26.34 | ₹26.82 | 52,687 |
| 2026-04-21 | ₹26.06 | ₹27.50 | ₹26.06 | ₹26.83 | 57,204 |
| 2026-04-20 | ₹28.23 | ₹28.23 | ₹26.10 | ₹27.21 | 109,841 |
| 2026-04-17 | ₹28.19 | ₹29.00 | ₹26.40 | ₹28.23 | 55,694 |
| 2026-04-16 | ₹28.22 | ₹28.85 | ₹28.00 | ₹28.19 | 33,548 |
| 2026-04-15 | ₹27.01 | ₹29.00 | ₹27.01 | ₹28.22 | 91,493 |
| 2026-04-13 | ₹28.29 | ₹28.29 | ₹26.52 | ₹26.92 | 41,258 |
| 2026-04-10 | ₹28.54 | ₹29.34 | ₹28.06 | ₹28.29 | 48,050 |
| 2026-04-09 | ₹28.36 | ₹29.45 | ₹28.36 | ₹28.54 | 38,031 |
| 2026-04-08 | ₹29.00 | ₹29.35 | ₹28.00 | ₹28.36 | 93,163 |
| 2026-04-07 | ₹27.05 | ₹28.15 | ₹27.05 | ₹27.79 | 22,602 |
| 2026-04-06 | ₹26.49 | ₹27.00 | ₹26.00 | ₹27.00 | 70,366 |
| 2026-04-02 | ₹26.95 | ₹26.95 | ₹25.37 | ₹25.72 | 46,212 |
| 2026-04-01 | ₹24.58 | ₹25.80 | ₹24.58 | ₹25.80 | 47,973 |
| 2026-03-30 | ₹25.30 | ₹26.54 | ₹24.50 | ₹24.58 | 93,102 |
| 2026-03-27 | ₹26.60 | ₹26.98 | ₹25.30 | ₹25.78 | 97,634 |
| 2026-03-25 | ₹26.90 | ₹27.27 | ₹25.60 | ₹26.63 | 64,752 |
| 2026-03-24 | ₹26.21 | ₹27.36 | ₹26.00 | ₹26.37 | 40,312 |
| 2026-03-23 | ₹27.95 | ₹27.95 | ₹25.91 | ₹26.06 | 222,334 |
| 2026-03-20 | ₹27.16 | ₹27.95 | ₹26.46 | ₹27.04 | 42,288 |
| 2026-03-19 | ₹28.00 | ₹28.06 | ₹26.73 | ₹27.01 | 79,755 |
| 2026-03-18 | ₹28.74 | ₹29.65 | ₹27.63 | ₹28.13 | 36,742 |
| 2026-03-17 | ₹29.50 | ₹30.28 | ₹28.00 | ₹28.74 | 43,841 |
| 2026-03-16 | ₹28.00 | ₹29.50 | ₹28.00 | ₹29.02 | 17,712 |
| 2026-03-13 | ₹28.02 | ₹29.85 | ₹28.02 | ₹28.29 | 12,363 |
| 2026-03-12 | ₹29.80 | ₹29.94 | ₹28.45 | ₹28.94 | 63,504 |
| 2026-03-11 | ₹30.06 | ₹31.45 | ₹29.56 | ₹29.94 | 58,148 |
| 2026-03-10 | ₹30.10 | ₹31.40 | ₹30.10 | ₹30.51 | 119,553 |
| 2026-03-09 | ₹32.07 | ₹32.07 | ₹29.50 | ₹29.91 | 238,654 |
| 2026-03-06 | ₹31.62 | ₹31.62 | ₹30.00 | ₹30.55 | 56,603 |
| 2026-03-05 | ₹30.37 | ₹31.50 | ₹30.00 | ₹31.00 | 42,438 |
| 2026-03-04 | ₹29.26 | ₹31.76 | ₹28.80 | ₹30.37 | 163,330 |
| 2026-03-02 | ₹29.15 | ₹31.75 | ₹29.00 | ₹30.25 | 135,241 |
| 2026-02-27 | ₹29.21 | ₹30.54 | ₹29.21 | ₹30.52 | 130,448 |
| 2026-02-26 | ₹30.14 | ₹30.94 | ₹28.82 | ₹29.09 | 74,436 |
| 2026-02-25 | ₹30.09 | ₹31.48 | ₹28.70 | ₹30.14 | 66,802 |
| 2026-02-24 | ₹31.57 | ₹32.60 | ₹30.00 | ₹30.09 | 104,841 |
| 2026-02-23 | ₹32.92 | ₹33.40 | ₹31.20 | ₹31.57 | 46,749 |
| 2026-02-20 | ₹33.80 | ₹33.80 | ₹31.82 | ₹32.60 | 29,459 |
| 2026-02-19 | ₹34.54 | ₹34.54 | ₹32.10 | ₹33.19 | 75,783 |
| 2026-02-18 | ₹33.20 | ₹33.65 | ₹31.91 | ₹33.16 | 74,486 |
| 2026-02-17 | ₹34.39 | ₹34.39 | ₹32.94 | ₹33.22 | 254,100 |
| 2026-02-16 | ₹35.40 | ₹35.43 | ₹34.17 | ₹34.67 | 191,257 |
| 2026-02-13 | ₹33.29 | ₹34.80 | ₹32.55 | ₹33.75 | 130,162 |
| 2026-02-12 | ₹33.60 | ₹34.85 | ₹32.51 | ₹33.29 | 154,369 |
| 2026-02-11 | ₹35.52 | ₹35.52 | ₹33.00 | ₹33.93 | 401,638 |
| 2026-02-10 | ₹33.25 | ₹33.83 | ₹32.41 | ₹33.83 | 192,311 |
| 2026-02-09 | ₹30.90 | ₹32.22 | ₹30.90 | ₹32.22 | 196,300 |
| 2026-02-06 | ₹29.93 | ₹31.00 | ₹29.14 | ₹30.69 | 159,930 |
| 2026-02-05 | ₹28.99 | ₹29.99 | ₹28.70 | ₹29.92 | 72,869 |
| 2026-02-04 | ₹29.48 | ₹30.00 | ₹28.30 | ₹29.72 | 159,387 |
| 2026-02-03 | ₹28.64 | ₹29.80 | ₹28.10 | ₹29.25 | 68,856 |
| 2026-02-02 | ₹28.90 | ₹29.00 | ₹27.64 | ₹28.64 | 46,237 |
| 2026-02-01 | ₹30.00 | ₹30.00 | ₹27.19 | ₹28.98 | 129,105 |
| 2026-01-30 | ₹29.60 | ₹30.35 | ₹28.49 | ₹28.62 | 56,187 |
| 2026-01-29 | ₹29.52 | ₹30.48 | ₹28.06 | ₹29.98 | 49,996 |
| 2026-01-28 | ₹28.60 | ₹29.65 | ₹27.52 | ₹29.52 | 132,844 |
| 2026-01-27 | ₹27.30 | ₹28.24 | ₹26.30 | ₹28.24 | 109,074 |
| 2026-01-23 | ₹26.61 | ₹27.59 | ₹26.60 | ₹26.90 | 41,465 |
| 2026-01-22 | ₹26.80 | ₹27.49 | ₹25.64 | ₹27.17 | 157,223 |
| 2026-01-21 | ₹27.48 | ₹27.48 | ₹26.32 | ₹26.98 | 156,280 |
| 2026-01-20 | ₹28.68 | ₹28.68 | ₹26.45 | ₹27.70 | 162,431 |
| 2026-01-19 | ₹27.70 | ₹28.97 | ₹26.80 | ₹27.84 | 68,643 |
| 2026-01-16 | ₹27.90 | ₹28.31 | ₹27.03 | ₹27.78 | 35,765 |
| 2026-01-14 | ₹27.55 | ₹28.50 | ₹27.22 | ₹27.87 | 41,186 |
| 2026-01-13 | ₹29.80 | ₹29.80 | ₹28.00 | ₹28.05 | 26,549 |
| 2026-01-12 | ₹28.24 | ₹28.80 | ₹26.60 | ₹28.51 | 89,880 |
| 2026-01-09 | ₹29.10 | ₹29.10 | ₹27.81 | ₹27.99 | 63,145 |
| 2026-01-08 | ₹27.75 | ₹28.85 | ₹27.75 | ₹28.61 | 62,973 |
| 2026-01-07 | ₹29.05 | ₹29.44 | ₹28.00 | ₹28.43 | 106,788 |
| 2026-01-06 | ₹29.67 | ₹30.50 | ₹28.80 | ₹29.05 | 131,178 |
| 2026-01-05 | ₹30.52 | ₹30.52 | ₹29.31 | ₹29.67 | 191,753 |
| 2026-01-02 | ₹33.00 | ₹33.00 | ₹30.31 | ₹30.82 | 360,283 |
| 2026-01-01 | ₹31.27 | ₹32.07 | ₹30.08 | ₹31.90 | 445,640 |
Kabra Drugs Share Price Performance Analysis (Jul 2023 - May 2026)
KABRADG price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-24.67%
₹31.90 → ₹24.03
Year to Date
Price Volatility
9.03%
Low Volatility
Year to Date
Average Daily Volume
99,797
Year to Date Average
BSE Exchange
Kabra Drugs Share Price History – Frequently Asked Questions
Common questions about KABRADG historical data and records. Compare with KABRADG fair value estimate to assess whether the stock is under or overvalued.
What is the all-time high share price of Kabra Drugs (KABRADG)?
The all-time high share price of Kabra Drugs was ₹35.52 recorded on February 11, 2026 on the BSE exchange.
What is the all-time low share price of Kabra Drugs (KABRADG)?
The all-time low share price of Kabra Drugs was ₹3.18 recorded on September 15, 2023 on the BSE exchange.
How can I download KABRADG historical share price data?
You can download Kabra Drugs 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 KABRADG shares?
The highest trading volume day for Kabra Drugs was 1,919,975 shares traded on November 20, 2025 on the BSE exchange, with share price at ₹25.67.