Price Data Selection & Download
Kross Share Price All Time Records & Statistics (Sep 2024 - Sep 2026)
487 daily OHLCV records on NSE from Sept. 2024 to Sept. 2026. Review Kross price earnings to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹270.89
September 16, 2024
NSE Exchange
Share Price All Time Low
₹150.06
April 07, 2025
NSE Exchange
Highest Volume Trading Day
33,880,582
August 25, 2025 • ₹203.35
NSE Exchange
Share Price History Data (Sep 2024 - Sep 2026)
KROSS daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹244.77 | ₹248.77 | ₹237.36 | ₹239.19 | 1,324,987 |
| 2026-09-17 | ₹225.81 | ₹243.80 | ₹224.85 | ₹242.05 | 1,745,433 |
| 2026-09-16 | ₹228.86 | ₹229.79 | ₹220.42 | ₹225.86 | 554,517 |
| 2026-09-15 | ₹240.00 | ₹243.29 | ₹226.01 | ₹228.87 | 885,883 |
| 2026-09-11 | ₹232.03 | ₹239.80 | ₹222.84 | ₹239.07 | 2,135,648 |
| 2026-09-10 | ₹220.75 | ₹240.80 | ₹220.00 | ₹231.54 | 8,960,812 |
| 2026-09-09 | ₹211.00 | ₹220.90 | ₹208.91 | ₹219.67 | 793,389 |
| 2026-09-08 | ₹208.50 | ₹212.09 | ₹205.36 | ₹211.28 | 229,386 |
| 2026-09-07 | ₹212.84 | ₹212.99 | ₹208.12 | ₹209.13 | 103,699 |
| 2026-09-04 | ₹211.34 | ₹217.45 | ₹210.25 | ₹211.57 | 223,590 |
| 2026-09-03 | ₹209.40 | ₹213.60 | ₹207.02 | ₹211.34 | 208,019 |
| 2026-09-02 | ₹209.00 | ₹209.83 | ₹204.39 | ₹207.52 | 166,705 |
| 2026-09-01 | ₹212.65 | ₹214.53 | ₹207.00 | ₹209.03 | 152,348 |
| 2026-08-31 | ₹213.00 | ₹217.09 | ₹208.31 | ₹212.71 | 295,238 |
| 2026-08-28 | ₹215.00 | ₹218.20 | ₹213.22 | ₹213.99 | 287,407 |
| 2026-08-27 | ₹219.10 | ₹223.17 | ₹214.10 | ₹215.11 | 677,619 |
| 2026-08-26 | ₹209.79 | ₹218.80 | ₹207.00 | ₹217.72 | 859,925 |
| 2026-08-25 | ₹209.54 | ₹215.20 | ₹208.00 | ₹209.11 | 374,846 |
| 2026-08-24 | ₹207.00 | ₹210.97 | ₹204.25 | ₹209.60 | 289,248 |
| 2026-08-21 | ₹209.74 | ₹210.01 | ₹206.00 | ₹206.84 | 287,391 |
| 2026-08-20 | ₹199.25 | ₹214.89 | ₹199.25 | ₹210.36 | 773,961 |
| 2026-08-19 | ₹202.10 | ₹204.82 | ₹197.00 | ₹198.27 | 184,362 |
| 2026-08-18 | ₹203.50 | ₹208.01 | ₹201.35 | ₹202.50 | 329,794 |
| 2026-08-17 | ₹212.00 | ₹212.39 | ₹204.04 | ₹205.20 | 338,028 |
| 2026-08-14 | ₹202.50 | ₹211.94 | ₹202.50 | ₹210.20 | 826,357 |
| 2026-08-13 | ₹204.77 | ₹206.39 | ₹202.40 | ₹203.05 | 150,335 |
| 2026-08-12 | ₹201.99 | ₹211.50 | ₹200.58 | ₹204.77 | 948,369 |
| 2026-08-11 | ₹207.00 | ₹207.00 | ₹201.01 | ₹202.17 | 137,031 |
| 2026-08-10 | ₹205.00 | ₹207.60 | ₹202.24 | ₹206.06 | 308,066 |
| 2026-08-07 | ₹200.10 | ₹204.69 | ₹199.51 | ₹202.75 | 181,542 |
| 2026-08-06 | ₹204.94 | ₹205.76 | ₹199.00 | ₹200.09 | 206,663 |
| 2026-08-05 | ₹207.50 | ₹209.60 | ₹203.78 | ₹204.94 | 231,329 |
| 2026-08-04 | ₹204.29 | ₹209.90 | ₹203.00 | ₹207.48 | 373,928 |
| 2026-08-03 | ₹196.20 | ₹204.99 | ₹196.20 | ₹203.39 | 421,877 |
| 2026-07-31 | ₹193.00 | ₹197.69 | ₹191.14 | ₹196.20 | 226,310 |
| 2026-07-30 | ₹198.33 | ₹198.38 | ₹191.10 | ₹192.55 | 232,684 |
| 2026-07-29 | ₹197.90 | ₹200.00 | ₹194.50 | ₹198.33 | 395,327 |
| 2026-07-28 | ₹190.00 | ₹197.25 | ₹188.49 | ₹195.77 | 781,641 |
| 2026-07-27 | ₹205.00 | ₹205.00 | ₹189.00 | ₹190.31 | 1,456,808 |
| 2026-07-24 | ₹203.00 | ₹207.50 | ₹200.68 | ₹206.13 | 481,606 |
| 2026-07-23 | ₹209.99 | ₹219.99 | ₹203.35 | ₹205.20 | 1,382,696 |
| 2026-07-22 | ₹210.37 | ₹212.95 | ₹204.23 | ₹210.70 | 1,055,358 |
| 2026-07-21 | ₹211.00 | ₹222.00 | ₹207.71 | ₹211.23 | 3,874,725 |
| 2026-07-20 | ₹194.40 | ₹224.00 | ₹194.00 | ₹208.32 | 25,351,624 |
| 2026-07-17 | ₹188.50 | ₹194.94 | ₹185.40 | ₹192.25 | 711,623 |
| 2026-07-16 | ₹186.45 | ₹188.49 | ₹185.39 | ₹187.27 | 278,599 |
| 2026-07-15 | ₹185.80 | ₹188.89 | ₹185.60 | ₹186.21 | 174,292 |
| 2026-07-14 | ₹185.05 | ₹187.89 | ₹183.77 | ₹184.56 | 168,130 |
| 2026-07-13 | ₹183.89 | ₹186.62 | ₹183.50 | ₹185.46 | 178,236 |
| 2026-07-10 | ₹184.60 | ₹187.90 | ₹183.38 | ₹185.89 | 219,280 |
| 2026-07-09 | ₹179.00 | ₹185.00 | ₹179.00 | ₹182.46 | 187,541 |
| 2026-07-08 | ₹176.76 | ₹186.20 | ₹176.76 | ₹178.44 | 356,520 |
| 2026-07-07 | ₹183.70 | ₹183.70 | ₹178.00 | ₹178.89 | 241,531 |
| 2026-07-06 | ₹183.00 | ₹183.70 | ₹181.07 | ₹182.09 | 101,940 |
| 2026-07-03 | ₹186.95 | ₹187.41 | ₹179.82 | ₹182.02 | 519,228 |
| 2026-07-02 | ₹184.15 | ₹186.86 | ₹184.15 | ₹185.76 | 133,680 |
| 2026-07-01 | ₹183.73 | ₹187.75 | ₹182.60 | ₹183.13 | 143,959 |
| 2026-06-30 | ₹187.98 | ₹190.20 | ₹182.70 | ₹183.73 | 418,495 |
| 2026-06-29 | ₹189.00 | ₹189.01 | ₹186.01 | ₹186.94 | 84,291 |
| 2026-06-25 | ₹193.45 | ₹193.45 | ₹188.60 | ₹189.46 | 127,337 |
| 2026-06-24 | ₹189.05 | ₹193.00 | ₹188.34 | ₹192.18 | 192,849 |
| 2026-06-23 | ₹196.50 | ₹197.49 | ₹189.10 | ₹190.32 | 306,078 |
| 2026-06-22 | ₹191.00 | ₹201.50 | ₹190.00 | ₹195.58 | 1,348,465 |
| 2026-06-19 | ₹186.60 | ₹193.60 | ₹184.12 | ₹188.46 | 275,539 |
| 2026-06-18 | ₹189.70 | ₹189.70 | ₹186.00 | ₹186.88 | 112,535 |
| 2026-06-17 | ₹187.18 | ₹189.28 | ₹185.50 | ₹187.91 | 217,750 |
| 2026-06-16 | ₹185.80 | ₹187.47 | ₹182.95 | ₹185.34 | 237,656 |
| 2026-06-15 | ₹186.90 | ₹188.25 | ₹184.05 | ₹184.39 | 321,739 |
| 2026-06-12 | ₹179.05 | ₹184.09 | ₹179.05 | ₹182.49 | 230,136 |
| 2026-06-11 | ₹180.00 | ₹180.54 | ₹175.43 | ₹176.55 | 189,586 |
| 2026-06-10 | ₹185.89 | ₹185.89 | ₹178.27 | ₹180.04 | 158,947 |
| 2026-06-09 | ₹184.00 | ₹186.00 | ₹181.43 | ₹184.11 | 288,640 |
| 2026-06-08 | ₹178.00 | ₹185.00 | ₹176.70 | ₹181.43 | 456,928 |
| 2026-06-05 | ₹192.50 | ₹194.39 | ₹176.10 | ₹178.11 | 1,248,078 |
| 2026-06-04 | ₹189.90 | ₹195.00 | ₹189.89 | ₹191.43 | 179,374 |
| 2026-06-03 | ₹193.00 | ₹193.00 | ₹188.21 | ₹190.63 | 151,227 |
| 2026-06-02 | ₹190.61 | ₹193.00 | ₹186.00 | ₹192.48 | 198,519 |
| 2026-06-01 | ₹194.50 | ₹198.10 | ₹187.59 | ₹189.10 | 385,836 |
| 2026-05-29 | ₹192.05 | ₹194.84 | ₹190.05 | ₹190.83 | 251,822 |
| 2026-05-27 | ₹193.28 | ₹194.85 | ₹190.52 | ₹191.09 | 142,482 |
| 2026-05-26 | ₹193.00 | ₹199.50 | ₹192.37 | ₹193.28 | 348,638 |
| 2026-05-25 | ₹191.25 | ₹194.90 | ₹191.20 | ₹193.00 | 242,497 |
| 2026-05-22 | ₹194.00 | ₹194.00 | ₹189.01 | ₹189.64 | 248,776 |
| 2026-05-21 | ₹193.99 | ₹197.95 | ₹190.25 | ₹191.55 | 349,620 |
| 2026-05-20 | ₹188.99 | ₹192.00 | ₹186.69 | ₹191.00 | 185,607 |
| 2026-05-19 | ₹186.00 | ₹193.80 | ₹183.99 | ₹191.39 | 539,955 |
| 2026-05-18 | ₹188.80 | ₹188.80 | ₹182.50 | ₹184.51 | 456,997 |
| 2026-05-15 | ₹193.00 | ₹194.84 | ₹188.19 | ₹188.76 | 611,622 |
| 2026-05-14 | ₹208.98 | ₹210.40 | ₹187.65 | ₹192.04 | 1,954,275 |
| 2026-05-13 | ₹215.00 | ₹231.00 | ₹206.00 | ₹208.01 | 9,659,053 |
| 2026-05-12 | ₹222.06 | ₹223.70 | ₹200.55 | ₹203.08 | 759,606 |
| 2026-05-11 | ₹225.00 | ₹229.16 | ₹218.60 | ₹224.73 | 1,037,625 |
| 2026-05-08 | ₹217.90 | ₹230.00 | ₹217.12 | ₹225.74 | 5,009,811 |
| 2026-05-07 | ₹196.00 | ₹224.25 | ₹196.00 | ₹215.94 | 14,725,887 |
| 2026-05-06 | ₹190.30 | ₹196.00 | ₹189.51 | ₹195.20 | 380,626 |
| 2026-05-05 | ₹186.62 | ₹189.84 | ₹185.48 | ₹189.40 | 117,300 |
| 2026-05-04 | ₹183.78 | ₹188.06 | ₹183.78 | ₹187.22 | 164,353 |
| 2026-04-30 | ₹185.00 | ₹188.00 | ₹182.58 | ₹185.37 | 109,384 |
| 2026-04-29 | ₹188.26 | ₹190.82 | ₹185.30 | ₹186.49 | 101,262 |
| 2026-04-28 | ₹189.90 | ₹191.25 | ₹186.61 | ₹187.33 | 88,408 |
| 2026-04-27 | ₹186.10 | ₹191.08 | ₹186.00 | ₹188.92 | 147,669 |
| 2026-04-24 | ₹190.00 | ₹190.25 | ₹183.01 | ₹184.50 | 124,729 |
| 2026-04-23 | ₹192.50 | ₹194.98 | ₹187.10 | ₹188.15 | 179,983 |
| 2026-04-22 | ₹195.20 | ₹196.97 | ₹191.03 | ₹192.65 | 263,098 |
| 2026-04-21 | ₹197.93 | ₹198.11 | ₹193.15 | ₹195.21 | 125,970 |
| 2026-04-20 | ₹194.20 | ₹199.49 | ₹190.61 | ₹194.35 | 287,354 |
| 2026-04-17 | ₹191.08 | ₹197.67 | ₹190.00 | ₹194.33 | 223,528 |
| 2026-04-16 | ₹193.90 | ₹193.91 | ₹188.67 | ₹191.09 | 195,953 |
| 2026-04-15 | ₹191.00 | ₹193.00 | ₹188.41 | ₹191.08 | 231,390 |
| 2026-04-13 | ₹182.23 | ₹189.51 | ₹177.23 | ₹186.42 | 259,603 |
| 2026-04-10 | ₹185.00 | ₹191.45 | ₹185.00 | ₹186.36 | 279,650 |
| 2026-04-09 | ₹183.21 | ₹188.08 | ₹170.10 | ₹184.74 | 375,672 |
| 2026-04-08 | ₹174.00 | ₹189.40 | ₹170.18 | ₹184.47 | 1,735,554 |
| 2026-04-07 | ₹164.06 | ₹167.69 | ₹161.23 | ₹165.30 | 319,945 |
| 2026-04-06 | ₹160.00 | ₹164.88 | ₹156.82 | ₹164.06 | 378,093 |
| 2026-04-02 | ₹159.44 | ₹161.19 | ₹150.52 | ₹159.89 | 736,468 |
| 2026-04-01 | ₹166.50 | ₹170.79 | ₹159.06 | ₹161.32 | 902,499 |
| 2026-03-30 | ₹161.00 | ₹162.72 | ₹158.00 | ₹158.28 | 317,642 |
| 2026-03-27 | ₹169.76 | ₹169.76 | ₹159.96 | ₹163.28 | 367,944 |
| 2026-03-25 | ₹169.20 | ₹174.00 | ₹168.00 | ₹169.78 | 314,442 |
| 2026-03-24 | ₹165.65 | ₹172.29 | ₹164.30 | ₹168.46 | 606,091 |
| 2026-03-23 | ₹172.68 | ₹172.68 | ₹157.70 | ₹160.65 | 457,484 |
| 2026-03-20 | ₹183.69 | ₹185.79 | ₹170.27 | ₹171.69 | 952,813 |
| 2026-03-19 | ₹184.42 | ₹185.13 | ₹180.00 | ₹180.98 | 241,901 |
| 2026-03-18 | ₹183.15 | ₹190.35 | ₹182.15 | ₹187.42 | 267,633 |
| 2026-03-17 | ₹183.85 | ₹188.00 | ₹180.75 | ₹182.16 | 98,086 |
| 2026-03-16 | ₹182.53 | ₹185.21 | ₹173.96 | ₹181.21 | 578,818 |
| 2026-03-13 | ₹188.00 | ₹188.29 | ₹180.00 | ₹181.15 | 197,692 |
| 2026-03-12 | ₹191.50 | ₹192.05 | ₹184.00 | ₹188.19 | 211,081 |
| 2026-03-11 | ₹198.00 | ₹200.00 | ₹191.35 | ₹193.18 | 124,001 |
| 2026-03-10 | ₹189.23 | ₹199.80 | ₹186.22 | ₹197.54 | 327,566 |
| 2026-03-09 | ₹190.66 | ₹190.66 | ₹180.51 | ₹183.60 | 184,094 |
| 2026-03-06 | ₹191.10 | ₹193.24 | ₹188.42 | ₹191.23 | 155,167 |
| 2026-03-05 | ₹188.10 | ₹191.79 | ₹188.10 | ₹189.32 | 172,656 |
| 2026-03-04 | ₹191.90 | ₹192.80 | ₹186.00 | ₹187.24 | 237,884 |
| 2026-03-02 | ₹190.00 | ₹203.28 | ₹189.31 | ₹193.58 | 383,570 |
| 2026-02-27 | ₹196.70 | ₹201.20 | ₹195.76 | ₹197.15 | 172,206 |
| 2026-02-26 | ₹200.90 | ₹204.40 | ₹197.13 | ₹198.90 | 210,156 |
| 2026-02-25 | ₹201.00 | ₹204.26 | ₹196.35 | ₹197.99 | 236,890 |
| 2026-02-24 | ₹200.10 | ₹202.00 | ₹196.90 | ₹198.97 | 210,997 |
| 2026-02-23 | ₹207.95 | ₹208.53 | ₹199.60 | ₹201.01 | 299,071 |
| 2026-02-20 | ₹219.90 | ₹221.58 | ₹205.10 | ₹206.41 | 549,316 |
| 2026-02-19 | ₹223.58 | ₹225.54 | ₹218.10 | ₹220.32 | 466,436 |
| 2026-02-18 | ₹224.98 | ₹227.00 | ₹222.01 | ₹223.57 | 376,428 |
| 2026-02-17 | ₹224.40 | ₹228.80 | ₹220.30 | ₹222.25 | 951,433 |
| 2026-02-16 | ₹217.85 | ₹224.79 | ₹215.00 | ₹221.73 | 1,174,105 |
| 2026-02-13 | ₹217.60 | ₹217.60 | ₹205.65 | ₹216.34 | 695,255 |
| 2026-02-12 | ₹208.50 | ₹219.00 | ₹205.05 | ₹217.26 | 1,066,632 |
| 2026-02-11 | ₹212.87 | ₹212.87 | ₹207.00 | ₹207.81 | 176,518 |
| 2026-02-10 | ₹216.85 | ₹217.03 | ₹210.10 | ₹211.05 | 212,919 |
| 2026-02-09 | ₹206.60 | ₹219.00 | ₹206.60 | ₹215.39 | 665,601 |
| 2026-02-06 | ₹211.10 | ₹213.38 | ₹205.00 | ₹205.50 | 287,714 |
| 2026-02-05 | ₹211.10 | ₹217.78 | ₹207.10 | ₹212.43 | 651,840 |
| 2026-02-04 | ₹205.80 | ₹215.00 | ₹202.00 | ₹212.26 | 1,034,542 |
| 2026-02-03 | ₹204.70 | ₹208.80 | ₹198.85 | ₹206.34 | 588,569 |
| 2026-02-02 | ₹193.51 | ₹201.74 | ₹190.10 | ₹199.75 | 494,051 |
| 2026-02-01 | ₹192.98 | ₹198.33 | ₹190.11 | ₹197.09 | 216,719 |
| 2026-01-30 | ₹192.21 | ₹202.61 | ₹185.90 | ₹194.43 | 871,097 |
| 2026-01-29 | ₹194.95 | ₹200.00 | ₹190.50 | ₹194.62 | 429,332 |
| 2026-01-28 | ₹197.10 | ₹198.78 | ₹189.70 | ₹192.82 | 352,080 |
| 2026-01-27 | ₹192.68 | ₹199.75 | ₹186.81 | ₹197.07 | 357,378 |
| 2026-01-23 | ₹201.35 | ₹205.90 | ₹190.35 | ₹193.38 | 417,198 |
| 2026-01-22 | ₹190.00 | ₹205.00 | ₹189.50 | ₹201.81 | 860,895 |
| 2026-01-21 | ₹195.23 | ₹197.83 | ₹185.02 | ₹188.13 | 362,963 |
| 2026-01-20 | ₹196.01 | ₹198.27 | ₹189.05 | ₹195.22 | 644,089 |
| 2026-01-19 | ₹197.00 | ₹198.28 | ₹190.24 | ₹191.37 | 197,853 |
| 2026-01-16 | ₹199.90 | ₹203.85 | ₹197.01 | ₹197.91 | 283,153 |
| 2026-01-14 | ₹196.30 | ₹203.00 | ₹196.30 | ₹199.20 | 342,174 |
| 2026-01-13 | ₹204.05 | ₹206.23 | ₹195.75 | ₹198.70 | 382,610 |
| 2026-01-12 | ₹206.47 | ₹207.96 | ₹201.21 | ₹203.44 | 475,085 |
| 2026-01-09 | ₹213.01 | ₹216.71 | ₹205.00 | ₹206.47 | 947,646 |
| 2026-01-08 | ₹208.00 | ₹223.74 | ₹207.04 | ₹211.96 | 5,096,452 |
| 2026-01-07 | ₹203.05 | ₹211.90 | ₹201.61 | ₹209.57 | 1,594,582 |
| 2026-01-06 | ₹201.00 | ₹210.86 | ₹200.64 | ₹203.05 | 1,459,951 |
| 2026-01-05 | ₹201.20 | ₹204.38 | ₹196.35 | ₹201.54 | 1,422,270 |
| 2026-01-02 | ₹206.38 | ₹212.60 | ₹200.96 | ₹204.87 | 14,670,783 |
| 2026-01-01 | ₹185.70 | ₹213.98 | ₹185.70 | ₹206.37 | 30,170,435 |
Kross Share Price Performance Analysis (Sep 2024 - Sep 2026)
KROSS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+15.90%
₹206.37 → ₹239.19
Year to Date
Price Volatility
7.71%
Low Volatility
Year to Date
Average Daily Volume
1,097,604
Year to Date Average
NSE Exchange
Kross Share Price History – Frequently Asked Questions
Common questions about KROSS historical data and records. For live price, key ratios and fundamentals, see Kross stock price NSE.
What is the all-time high share price of Kross (KROSS)?
The all-time high share price of Kross was ₹270.89 recorded on September 16, 2024 on the NSE exchange.
What is the all-time low share price of Kross (KROSS)?
The all-time low share price of Kross was ₹150.06 recorded on April 07, 2025 on the NSE exchange.
How can I download KROSS historical share price data?
You can download Kross 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 KROSS shares?
The highest trading volume day for Kross was 33,880,582 shares traded on August 25, 2025 on the NSE exchange, with share price at ₹203.35.