Krebs Biochemicals & Industries Limited (BOM:524518)
India
· Delayed Price · Currency is INR 55.59
+0.54 (0.98%)
At close: Mar 6, 2026
BOM:524518 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56.85 | 57.46 | 51.15 | 51.15 | 51.15 | -7.99% | 37 |
| Mar 6, 2026 | 50.50 | 55.59 | 50.50 | 55.59 | 55.59 | 0.98% | 62 |
| Mar 5, 2026 | 57.95 | 57.95 | 55.05 | 55.05 | 55.05 | 5.87% | 354 |
| Mar 4, 2026 | 57.08 | 57.08 | 52.00 | 52.00 | 52.00 | -2.84% | 8 |
| Mar 2, 2026 | 53.90 | 53.90 | 53.52 | 53.52 | 53.52 | -7.72% | 64 |
| Feb 27, 2026 | 59.51 | 59.51 | 58.00 | 58.00 | 58.00 | - | 72 |
| Feb 26, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.36% | 30 |
| Feb 25, 2026 | 62.00 | 62.00 | 57.07 | 58.80 | 58.80 | 2.07% | 49 |
| Feb 24, 2026 | 61.82 | 61.82 | 57.61 | 57.61 | 57.61 | -2.77% | 158 |
| Feb 23, 2026 | 55.41 | 60.00 | 55.41 | 59.25 | 59.25 | -1.23% | 102 |
| Feb 20, 2026 | 58.02 | 59.99 | 58.02 | 59.99 | 59.99 | 4.13% | 2 |
| Feb 17, 2026 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | -0.95% | 10 |
| Feb 16, 2026 | 65.20 | 65.20 | 58.10 | 58.16 | 58.16 | -3.47% | 180 |
| Feb 13, 2026 | 61.00 | 61.00 | 58.43 | 60.25 | 60.25 | 1.69% | 75 |
| Feb 12, 2026 | 55.68 | 59.25 | 51.60 | 59.25 | 59.25 | 5.33% | 260 |
| Feb 11, 2026 | 56.80 | 56.80 | 55.06 | 56.25 | 56.25 | -1.23% | 110 |
| Feb 10, 2026 | 58.00 | 58.00 | 56.91 | 56.95 | 56.95 | -0.11% | 150 |
| Feb 9, 2026 | 59.57 | 59.57 | 55.62 | 57.01 | 57.01 | 0.02% | 1,884 |
| Feb 6, 2026 | 58.00 | 59.92 | 51.00 | 57.00 | 57.00 | -3.52% | 3,659 |
| Feb 5, 2026 | 59.35 | 59.37 | 58.79 | 59.08 | 59.08 | 4.75% | 60 |
| Feb 4, 2026 | 58.10 | 58.10 | 56.02 | 56.40 | 56.40 | -2.76% | 1,137 |
| Feb 2, 2026 | 61.75 | 61.75 | 58.00 | 58.00 | 58.00 | 2.87% | 193 |
| Feb 1, 2026 | 59.00 | 59.00 | 55.40 | 56.38 | 56.38 | -5.08% | 705 |
| Jan 30, 2026 | 55.51 | 60.00 | 55.50 | 59.40 | 59.40 | -1.00% | 2,489 |
| Jan 29, 2026 | 57.10 | 60.00 | 54.91 | 60.00 | 60.00 | 4.09% | 1,659 |
| Jan 28, 2026 | 56.72 | 58.22 | 56.71 | 57.64 | 57.64 | -1.18% | 87 |
| Jan 27, 2026 | 60.05 | 62.00 | 54.91 | 58.33 | 58.33 | -8.21% | 2,880 |
| Jan 22, 2026 | 61.00 | 63.55 | 61.00 | 63.55 | 63.55 | 4.16% | 9 |
| Jan 21, 2026 | 61.00 | 61.01 | 61.00 | 61.01 | 61.01 | 1.40% | 101 |
| Jan 20, 2026 | 64.05 | 64.05 | 60.17 | 60.17 | 60.17 | -2.95% | 946 |
| Jan 19, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -5.27% | 100 |
| Jan 16, 2026 | 68.00 | 68.00 | 65.45 | 65.45 | 65.45 | 0.69% | 175 |
| Jan 14, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 3.17% | 500 |
| Jan 12, 2026 | 65.94 | 65.94 | 61.29 | 63.00 | 63.00 | -4.36% | 3,250 |
| Jan 8, 2026 | 66.42 | 66.42 | 65.75 | 65.87 | 65.87 | -3.29% | 1,297 |
| Jan 7, 2026 | 68.94 | 72.00 | 67.57 | 68.11 | 68.11 | 0.75% | 23,455 |
| Jan 6, 2026 | 71.50 | 71.50 | 67.50 | 67.60 | 67.60 | -4.79% | 1,000 |
| Jan 2, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 3.14% | 17 |
| Jan 1, 2026 | 70.00 | 70.00 | 67.91 | 68.84 | 68.84 | -1.15% | 1,160 |
| Dec 31, 2025 | 70.00 | 70.00 | 69.64 | 69.64 | 69.64 | -0.51% | 6 |
| Dec 30, 2025 | 69.48 | 70.00 | 69.48 | 70.00 | 70.00 | - | 309 |
| Dec 29, 2025 | 76.00 | 76.00 | 70.00 | 70.00 | 70.00 | 2.91% | 1,336 |
| Dec 26, 2025 | 70.49 | 70.49 | 68.00 | 68.02 | 68.02 | -1.59% | 128 |
| Dec 24, 2025 | 69.07 | 69.12 | 69.06 | 69.12 | 69.12 | -0.16% | 278 |
| Dec 23, 2025 | 70.00 | 70.00 | 69.00 | 69.23 | 69.23 | -1.04% | 15 |
| Dec 22, 2025 | 70.00 | 75.00 | 69.85 | 69.96 | 69.96 | 0.10% | 1,846 |
| Dec 19, 2025 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | 3.01% | 20 |
| Dec 18, 2025 | 66.11 | 69.00 | 66.11 | 67.85 | 67.85 | -3.00% | 751 |
| Dec 17, 2025 | 71.79 | 71.80 | 69.10 | 69.95 | 69.95 | 1.29% | 565 |
| Dec 16, 2025 | 70.00 | 70.62 | 69.00 | 69.06 | 69.06 | -1.34% | 746 |
| Dec 15, 2025 | 67.11 | 71.00 | 67.11 | 70.00 | 70.00 | -0.46% | 350 |
| Dec 12, 2025 | 68.00 | 73.00 | 68.00 | 70.32 | 70.32 | 0.46% | 733 |
| Dec 11, 2025 | 68.26 | 70.00 | 68.26 | 70.00 | 70.00 | 4.23% | 45 |
| Dec 10, 2025 | 67.45 | 71.49 | 67.00 | 67.16 | 67.16 | 0.63% | 8,781 |
| Dec 9, 2025 | 66.00 | 67.45 | 65.05 | 66.74 | 66.74 | 0.06% | 577 |
| Dec 8, 2025 | 70.10 | 71.98 | 65.11 | 66.70 | 66.70 | -3.39% | 28,091 |
| Dec 5, 2025 | 69.85 | 76.72 | 68.47 | 69.04 | 69.04 | 7.98% | 78,520 |
| Dec 4, 2025 | 65.00 | 66.89 | 63.94 | 63.94 | 63.94 | -0.67% | 685 |
| Dec 3, 2025 | 65.00 | 65.00 | 63.74 | 64.37 | 64.37 | -2.26% | 644 |
| Dec 1, 2025 | 66.10 | 66.66 | 65.50 | 65.86 | 65.86 | -1.61% | 650 |
| Nov 28, 2025 | 68.75 | 68.80 | 66.00 | 66.94 | 66.94 | 2.83% | 1,339 |
| Nov 27, 2025 | 65.15 | 65.15 | 65.01 | 65.10 | 65.10 | -4.26% | 67 |
| Nov 25, 2025 | 67.85 | 68.70 | 67.00 | 68.00 | 68.00 | 0.22% | 430 |
| Nov 19, 2025 | 67.78 | 68.00 | 67.78 | 67.85 | 67.85 | -1.65% | 3 |
| Nov 17, 2025 | 70.00 | 70.01 | 68.99 | 68.99 | 68.99 | 1.16% | 768 |
| Nov 14, 2025 | 65.00 | 68.79 | 65.00 | 68.20 | 68.20 | -0.51% | 2,153 |
| Nov 13, 2025 | 66.65 | 68.55 | 66.65 | 68.55 | 68.55 | 2.48% | 200 |
| Nov 12, 2025 | 68.00 | 68.00 | 66.89 | 66.89 | 66.89 | -4.36% | 205 |
| Nov 11, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | 1.38% | 138 |
| Nov 10, 2025 | 65.20 | 70.90 | 64.00 | 68.99 | 68.99 | -2.54% | 9,849 |
| Nov 4, 2025 | 69.50 | 70.91 | 69.50 | 70.79 | 70.79 | 2.30% | 519 |
| Nov 3, 2025 | 70.65 | 70.95 | 69.00 | 69.20 | 69.20 | -0.43% | 3,261 |
| Oct 31, 2025 | 69.21 | 70.06 | 69.05 | 69.50 | 69.50 | -3.61% | 633 |
| Oct 30, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 3.64% | 5 |
| Oct 29, 2025 | 69.52 | 69.61 | 69.52 | 69.57 | 69.57 | -0.61% | 333 |
| Oct 27, 2025 | 72.80 | 72.80 | 70.00 | 70.00 | 70.00 | - | 277 |
| Oct 24, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.30% | 5 |
| Oct 23, 2025 | 69.01 | 72.00 | 66.90 | 69.10 | 69.10 | 0.42% | 277 |
| Oct 20, 2025 | 68.90 | 68.90 | 68.52 | 68.81 | 68.81 | -0.68% | 116 |
| Oct 17, 2025 | 70.50 | 70.50 | 69.00 | 69.28 | 69.28 | 0.38% | 959 |
| Oct 16, 2025 | 69.65 | 69.65 | 69.02 | 69.02 | 69.02 | -2.99% | 20 |
| Oct 15, 2025 | 70.00 | 72.20 | 70.00 | 71.15 | 71.15 | 4.63% | 1,986 |
| Oct 14, 2025 | 70.55 | 70.55 | 68.00 | 68.00 | 68.00 | -3.61% | 101 |
| Oct 13, 2025 | 75.71 | 75.71 | 70.55 | 70.55 | 70.55 | -2.22% | 265 |
| Oct 10, 2025 | 72.98 | 72.99 | 72.15 | 72.15 | 72.15 | 1.68% | 709 |
| Oct 9, 2025 | 74.05 | 74.90 | 70.05 | 70.96 | 70.96 | -6.55% | 14,171 |
| Oct 8, 2025 | 72.20 | 75.93 | 70.03 | 75.93 | 75.93 | 5.17% | 573 |
| Oct 7, 2025 | 73.13 | 73.13 | 72.20 | 72.20 | 72.20 | 1.69% | 96 |
| Oct 6, 2025 | 70.20 | 76.43 | 70.20 | 71.00 | 71.00 | -3.60% | 486 |
| Oct 1, 2025 | 71.00 | 73.65 | 70.08 | 73.65 | 73.65 | -0.15% | 2,256 |
| Sep 30, 2025 | 74.00 | 74.02 | 73.48 | 73.76 | 73.76 | 2.44% | 17 |
| Sep 29, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.91% | 30 |
| Sep 26, 2025 | 72.02 | 73.00 | 70.50 | 70.65 | 70.65 | -4.71% | 3,100 |
| Sep 25, 2025 | 76.00 | 76.00 | 74.00 | 74.14 | 74.14 | -3.65% | 1,127 |
| Sep 24, 2025 | 77.41 | 77.42 | 76.95 | 76.95 | 76.95 | -5.00% | 728 |
| Sep 22, 2025 | 79.94 | 81.00 | 79.94 | 81.00 | 81.00 | 3.38% | 447 |
| Sep 19, 2025 | 78.30 | 81.80 | 77.40 | 78.35 | 78.35 | 0.24% | 36,428 |
| Sep 18, 2025 | 77.85 | 81.00 | 77.85 | 78.16 | 78.16 | -1.19% | 889 |
| Sep 17, 2025 | 79.00 | 81.49 | 76.00 | 79.10 | 79.10 | 0.44% | 66,420 |
| Sep 16, 2025 | 75.50 | 78.75 | 74.06 | 78.75 | 78.75 | 5.00% | 25,728 |