Krebs Biochemicals & Industries Ltd. KREBSBIO
NSE · India · Health Technology
INR 68.05+7.85 (+13.04%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 60.20 | +6.70% | INR 55.40 | INR 63.69 | INR 55.33 | 50.97K |
| 2026-09-29 | INR 56.42 | -2.01% | INR 58.75 | INR 58.75 | INR 55.20 | 6.27K |
| 2026-09-28 | INR 57.58 | +1.12% | INR 56.94 | INR 58.25 | INR 56.10 | 3.03K |
| 2026-09-25 | INR 56.94 | -1.25% | INR 58.23 | INR 59.40 | INR 55.93 |
| 2.53K |
| 2026-09-24 | INR 57.66 | +0.21% | INR 57.54 | INR 57.89 | INR 55.51 | 3.41K |
| 2026-09-23 | INR 57.54 | +1.20% | INR 56.30 | INR 59.60 | INR 56.30 | 3.82K |
| 2026-09-22 | INR 56.86 | +1.14% | INR 56.08 | INR 59.50 | INR 56.08 | 5.82K |
| 2026-09-21 | INR 56.22 | -1.90% | INR 56.45 | INR 58.90 | INR 55.40 | 7.35K |
| 2026-09-18 | INR 57.31 | +3.30% | INR 56.94 | INR 62.80 | INR 55.80 | 54.50K |
| 2026-09-17 | INR 55.48 | -0.31% | INR 55.65 | INR 57.60 | INR 55.10 | 4.12K |
| 2026-09-16 | INR 55.65 | -1.10% | INR 55.50 | INR 57.80 | INR 54.66 | 5.06K |
| 2026-09-15 | INR 56.27 | -4.17% | INR 58.50 | INR 59.50 | INR 56.03 | 7.98K |
| 2026-09-14 | INR 58.72 | 0.00% | INR 58.72 | INR 58.72 | INR 58.72 | 0 |
| 2026-09-11 | INR 58.72 | -4.47% | INR 62.89 | INR 62.89 | INR 57.07 | 8.04K |
| 2026-09-10 | INR 61.47 | +2.21% | INR 61.00 | INR 64.50 | INR 59.99 | 79.99K |
| 2026-09-09 | INR 60.14 | +6.01% | INR 57.40 | INR 66.66 | INR 57.40 | 133.29K |
| 2026-09-08 | INR 56.73 | +1.32% | INR 56.00 | INR 58.00 | INR 55.68 | 3.19K |
| 2026-09-07 | INR 55.99 | +0.07% | INR 55.14 | INR 57.72 | INR 54.26 | 3.61K |
| 2026-09-04 | INR 55.95 | +2.66% | INR 56.50 | INR 56.50 | INR 54.45 | 5.83K |
| 2026-09-03 | INR 54.50 | -0.75% | INR 53.65 | INR 56.40 | INR 53.65 | 7.12K |
| 2026-09-02 | INR 54.91 | +0.77% | INR 55.50 | INR 56.85 | INR 54.72 | 5.28K |
| 2026-09-01 | INR 54.49 | -3.20% | INR 56.29 | INR 56.29 | INR 53.80 | 8.96K |
| 2026-08-31 | INR 56.29 | -4.87% | INR 59.76 | INR 59.76 | INR 55.60 | 2.33K |
| 2026-08-28 | INR 59.17 | +5.27% | INR 56.25 | INR 62.00 | INR 56.23 | 10.32K |
| 2026-08-27 | INR 56.21 | +6.06% | INR 53.01 | INR 58.00 | INR 53.00 | 4.87K |
| 2026-08-26 | INR 53.00 | -1.45% | INR 54.99 | INR 54.99 | INR 52.86 | 6.42K |
| 2026-08-25 | INR 53.78 | +1.19% | INR 53.50 | INR 54.38 | INR 52.99 | 4.70K |
| 2026-08-24 | INR 53.15 | -0.86% | INR 53.62 | INR 54.77 | INR 53.00 | 6.02K |
| 2026-08-21 | INR 53.61 | -2.88% | INR 54.50 | INR 54.89 | INR 53.11 | 3.88K |
| 2026-08-20 | INR 55.20 | +1.98% | INR 54.51 | INR 55.80 | INR 53.00 | 4.42K |
| 2026-08-19 | INR 54.13 | -2.98% | INR 55.77 | INR 55.77 | INR 54.06 | 6.62K |
| 2026-08-18 | INR 55.79 | +2.07% | INR 56.77 | INR 56.78 | INR 55.08 | 5.20K |
| 2026-08-17 | INR 54.66 | +0.11% | INR 54.89 | INR 56.20 | INR 54.22 | 3.21K |
| 2026-08-14 | INR 54.60 | -2.38% | INR 55.70 | INR 56.00 | INR 53.52 | 3.92K |
| 2026-08-13 | INR 55.93 | +2.08% | INR 58.00 | INR 58.00 | INR 55.41 | 3.21K |
| 2026-08-12 | INR 54.79 | -2.16% | INR 59.88 | INR 59.88 | INR 54.71 | 791 |
| 2026-08-11 | INR 56.00 | -2.15% | INR 57.23 | INR 57.23 | INR 55.00 | 2.41K |
| 2026-08-10 | INR 57.23 | +3.98% | INR 55.50 | INR 58.50 | INR 55.50 | 6.23K |
| 2026-08-07 | INR 55.04 | +0.97% | INR 55.67 | INR 57.90 | INR 54.20 | 8.47K |
| 2026-08-06 | INR 54.51 | +0.72% | INR 54.15 | INR 55.85 | INR 54.01 | 3.24K |
| 2026-08-05 | INR 54.12 | -0.31% | INR 55.10 | INR 55.50 | INR 54.10 | 1.92K |
| 2026-08-04 | INR 54.29 | -2.69% | INR 56.90 | INR 56.90 | INR 54.21 | 2.00K |
| 2026-08-03 | INR 55.79 | +3.99% | INR 53.11 | INR 58.04 | INR 53.11 | 10.14K |
| 2026-07-31 | INR 53.65 | -0.39% | INR 54.00 | INR 57.39 | INR 52.25 | 31.99K |
| 2026-07-30 | INR 53.86 | -0.33% | INR 54.90 | INR 54.90 | INR 53.38 | 1.96K |
| 2026-07-29 | INR 54.04 | +1.29% | INR 53.35 | INR 54.64 | INR 53.35 | 5.93K |
| 2026-07-28 | INR 53.35 | -3.87% | INR 54.60 | INR 55.00 | INR 52.65 | 1.67K |
| 2026-07-27 | INR 55.50 | +6.94% | INR 53.30 | INR 56.77 | INR 53.30 | 4.04K |
| 2026-07-24 | INR 51.90 | -1.33% | INR 52.99 | INR 53.22 | INR 50.81 | 2.93K |
| 2026-07-23 | INR 52.60 | -1.65% | INR 53.41 | INR 54.87 | INR 52.01 | 7.04K |
| 2026-07-22 | INR 53.48 | -2.90% | INR 55.60 | INR 55.69 | INR 53.00 | 2.14K |
| 2026-07-21 | INR 55.08 | +1.44% | INR 54.94 | INR 55.50 | INR 54.10 | 3.16K |
| 2026-07-20 | INR 54.30 | +1.14% | INR 54.00 | INR 54.97 | INR 52.01 | 8.57K |
| 2026-07-17 | INR 53.69 | +1.36% | INR 53.50 | INR 55.60 | INR 51.20 | 12.61K |
| 2026-07-16 | INR 52.97 | -3.90% | INR 54.66 | INR 54.94 | INR 52.15 | 25.18K |
| 2026-07-15 | INR 55.12 | +0.73% | INR 54.60 | INR 56.00 | INR 54.34 | 2.48K |
| 2026-07-14 | INR 54.72 | -0.36% | INR 55.60 | INR 56.09 | INR 54.00 | 4.63K |
| 2026-07-13 | INR 54.92 | -1.10% | INR 55.12 | INR 55.95 | INR 54.00 | 7.40K |
| 2026-07-10 | INR 55.53 | -2.51% | INR 58.50 | INR 58.50 | INR 54.00 | 9.85K |
| 2026-07-09 | INR 56.96 | +5.42% | INR 55.50 | INR 59.43 | INR 54.42 | 31.55K |
| 2026-07-08 | INR 54.03 | -7.13% | INR 57.11 | INR 57.98 | INR 52.37 | 81.62K |
| 2026-07-07 | INR 58.18 | -0.53% | INR 58.40 | INR 59.50 | INR 57.01 | 976 |
| 2026-07-06 | INR 58.49 | -0.10% | INR 58.55 | INR 58.55 | INR 56.00 | 2.66K |
| 2026-07-03 | INR 58.55 | -0.80% | INR 60.50 | INR 60.50 | INR 57.11 | 5.27K |
| 2026-07-02 | INR 59.02 | -1.70% | INR 60.00 | INR 61.60 | INR 58.55 | 5.78K |
| 2026-07-01 | INR 60.04 | -0.15% | INR 61.97 | INR 61.97 | INR 59.50 | 3.89K |
| 2026-06-30 | INR 60.13 | -0.25% | INR 61.90 | INR 64.50 | INR 59.10 | 9.87K |
| 2026-06-29 | INR 60.28 | -9.00% | INR 65.00 | INR 65.00 | INR 60.00 | 25.23K |
| 2026-06-26 | INR 66.24 | 0.00% | INR 66.24 | INR 66.24 | INR 66.24 | 0 |
| 2026-06-25 | INR 66.24 | -0.03% | INR 66.58 | INR 66.58 | INR 64.11 | 3.76K |
| 2026-06-24 | INR 66.26 | +1.24% | INR 65.89 | INR 66.37 | INR 64.40 | 2.78K |
| 2026-06-23 | INR 65.45 | +1.38% | INR 65.70 | INR 66.99 | INR 64.25 | 4.06K |
| 2026-06-22 | INR 64.56 | -1.56% | INR 67.65 | INR 67.65 | INR 64.55 | 1.62K |
| 2026-06-19 | INR 65.58 | +1.97% | INR 65.00 | INR 65.89 | INR 64.50 | 1.29K |
| 2026-06-18 | INR 64.31 | -0.94% | INR 64.10 | INR 67.00 | INR 64.10 | 3.42K |
| 2026-06-17 | INR 64.92 | -2.57% | INR 66.98 | INR 67.90 | INR 64.25 | 4.76K |
| 2026-06-16 | INR 66.63 | +0.35% | INR 67.60 | INR 67.97 | INR 63.26 | 10.40K |
| 2026-06-15 | INR 66.40 | +1.79% | INR 60.21 | INR 68.80 | INR 60.21 | 2.02K |
| 2026-06-12 | INR 65.23 | +2.76% | INR 64.01 | INR 67.89 | INR 64.01 | 9.44K |
| 2026-06-11 | INR 63.48 | -3.83% | INR 65.50 | INR 65.88 | INR 62.11 | 1.53K |
| 2026-06-10 | INR 66.01 | -1.51% | INR 67.00 | INR 68.84 | INR 65.70 | 3.76K |
| 2026-06-09 | INR 67.02 | -0.19% | INR 67.50 | INR 70.40 | INR 65.55 | 12.79K |
| 2026-06-08 | INR 67.15 | +3.29% | INR 65.00 | INR 71.50 | INR 64.74 | 63.33K |
| 2026-06-05 | INR 65.01 | -0.81% | INR 65.60 | INR 66.98 | INR 63.10 | 4.10K |
| 2026-06-04 | INR 65.54 | +2.57% | INR 64.89 | INR 66.87 | INR 62.10 | 10.86K |
| 2026-06-03 | INR 63.90 | -1.53% | INR 64.78 | INR 66.40 | INR 63.10 | 2.18K |
| 2026-06-02 | INR 64.89 | +1.26% | INR 64.21 | INR 65.00 | INR 63.00 | 1.51K |
| 2026-06-01 | INR 64.08 | -1.66% | INR 64.00 | INR 68.40 | INR 64.00 | 5.89K |
| 2026-05-29 | INR 65.16 | -4.37% | INR 68.00 | INR 71.25 | INR 64.75 | 23.98K |
| 2026-05-28 | INR 68.14 | 0.00% | INR 68.14 | INR 68.14 | INR 68.14 | 0 |