Krebs Biochemicals & Industries Ltd.(IN:KREBSBIO)
₹58.88-0.12 (-0.20%)
IN:KREBSBIO
Krebs Biochemicals & Industries Ltd. historical prices
₹58.88
At close:-0.12 (-0.20%)
Want to see IN:KREBSBIO full AI Analyst Report?
Krebs Biochemicals & Industries Ltd. (KREBSBIO) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 58.54 | 60.50 | 58.54 | 58.88 | 58.88 | -0.20% | 373 | 0.11 |
| Nov 12, 2026 | 59.70 | 59.70 | 59.00 | 59.00 | 59.00 | +0.17% | 302 | 0.09 |
| Nov 11, 2026 | 59.00 | 59.00 | 58.70 | 58.90 | 58.90 | +0.37% | 707 | 0.21 |
| Nov 10, 2026 | 58.68 | 60.24 | 57.50 | 58.68 | 58.68 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 57.51 | 60.24 | 57.50 | 58.68 | 58.68 | +5.01% | 1,152 | 0.34 |
| Nov 06, 2026 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | -0.50% | 50 | 0.01 |
| Nov 05, 2026 | 61.91 | 61.91 | 56.16 | 56.16 | 56.16 | +2.33% | 1,041 | 0.30 |
| Nov 04, 2026 | 54.88 | 60.49 | 54.88 | 54.88 | 54.88 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 57.59 | 57.59 | 54.25 | 54.88 | 54.88 | -0.81% | 836 | 0.24 |
| Nov 02, 2026 | 54.35 | 56.15 | 53.17 | 55.33 | 55.33 | -5.19% | 1,197 | 0.35 |
| Oct 30, 2026 | 58.50 | 60.12 | 58.36 | 58.36 | 58.36 | -0.24% | 168 | 0.05 |
| Oct 29, 2026 | 57.23 | 60.69 | 57.23 | 58.50 | 58.50 | -0.85% | 206 | 0.06 |
| Oct 28, 2026 | 56.76 | 59.99 | 56.76 | 59.00 | 59.00 | -1.09% | 212 | 0.06 |
| Oct 27, 2026 | 64.85 | 67.57 | 58.25 | 59.65 | 59.65 | -6.18% | 10,810 | 3.30 |
| Oct 26, 2026 | 53.00 | 63.58 | 53.00 | 63.58 | 63.58 | +19.98% | 23,923 | 8.22 |
| Oct 23, 2026 | 57.00 | 57.00 | 51.10 | 52.99 | 52.99 | -8.29% | 1,512 | 0.52 |
| Oct 22, 2026 | 59.85 | 59.85 | 57.10 | 57.78 | 57.78 | +2.88% | 108 | 0.04 |
| Oct 21, 2026 | 58.20 | 58.20 | 56.16 | 56.16 | 56.16 | -1.96% | 47 | 0.02 |
| Oct 20, 2026 | 57.28 | 59.00 | 57.21 | 57.28 | 57.28 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 58.00 | 59.00 | 57.21 | 57.28 | 57.28 | -3.57% | 200 | 0.07 |
| Oct 16, 2026 | 59.10 | 61.00 | 57.36 | 59.40 | 59.40 | -1.66% | 2,285 | 0.79 |
| Oct 15, 2026 | 62.83 | 62.83 | 58.28 | 60.40 | 60.40 | -0.66% | 2,063 | 0.70 |
| Oct 14, 2026 | 60.88 | 63.88 | 59.53 | 60.80 | 60.80 | +7.31% | 2,205 | 0.73 |
| Oct 13, 2026 | 56.75 | 58.09 | 56.00 | 56.66 | 56.66 | -0.16% | 237 | 0.08 |
| Oct 12, 2026 | 56.76 | 56.76 | 55.00 | 56.75 | 56.75 | +1.85% | 1,482 | 0.48 |
| Oct 09, 2026 | 59.85 | 59.85 | 55.10 | 55.72 | 55.72 | -3.52% | 840 | 0.27 |
| Oct 08, 2026 | 59.40 | 59.48 | 56.94 | 57.75 | 57.75 | -3.69% | 2,285 | 0.74 |
| Oct 07, 2026 | 63.50 | 63.50 | 58.47 | 59.96 | 59.96 | +1.90% | 1,431 | 0.47 |
| Oct 06, 2026 | 62.76 | 64.13 | 57.16 | 58.84 | 58.84 | -7.99% | 11,695 | 3.84 |
| Oct 05, 2026 | 66.75 | 67.10 | 62.60 | 63.95 | 63.95 | -7.85% | 20,276 | 6.79 |
| Oct 02, 2026 | 69.40 | 71.75 | 59.00 | 69.40 | 69.40 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 59.00 | 71.75 | 59.00 | 69.40 | 69.40 | +15.09% | 37,595 | 15.67 |
| Sep 30, 2026 | 54.00 | 63.57 | 54.00 | 60.30 | 60.30 | +2.19% | 6,020 | 2.61 |
| Sep 29, 2026 | 58.72 | 59.01 | 58.71 | 59.01 | 59.01 | +4.42% | 301 | 0.13 |
| Sep 28, 2026 | 54.30 | 58.84 | 54.30 | 56.51 | 56.51 | -3.78% | 15 | 0.01 |
| Sep 25, 2026 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | +3.04% | 1 | 0.00 |
| Sep 24, 2026 | 57.00 | 63.98 | 56.50 | 57.00 | 57.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 57.00 | 59.97 | 56.50 | 57.00 | 57.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 56.13 | 57.94 | 56.13 | 57.00 | 57.00 | +1.55% | 563 | 0.24 |
| Sep 21, 2026 | 57.16 | 59.36 | 56.13 | 56.13 | 56.13 | -1.80% | 2,591 | 1.11 |
| Sep 18, 2026 | 56.05 | 61.46 | 56.05 | 57.16 | 57.16 | +1.98% | 8,031 | 3.64 |
| Sep 17, 2026 | 56.05 | 57.00 | 54.52 | 56.05 | 56.05 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 56.05 | 59.00 | 54.05 | 56.05 | 56.05 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 57.20 | 58.50 | 56.01 | 56.05 | 56.05 | -4.63% | 265 | 0.12 |
| Sep 14, 2026 | 58.77 | 60.20 | 56.66 | 58.77 | 58.77 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 59.40 | 60.20 | 56.66 | 58.77 | 58.77 | -4.56% | 306 | 0.14 |
| Sep 10, 2026 | 61.00 | 64.34 | 60.50 | 61.58 | 61.58 | +2.63% | 53,204 | 38.81 |
| Sep 09, 2026 | 59.00 | 65.00 | 58.85 | 60.00 | 60.00 | +7.74% | 8,362 | 6.75 |
| Sep 08, 2026 | 55.50 | 57.98 | 55.50 | 55.69 | 55.69 | +1.35% | 1,375 | 1.13 |
| Sep 07, 2026 | 54.61 | 57.59 | 54.61 | 54.95 | 54.95 | -1.88% | 408 | 0.34 |
