Krebs Biochemicals & Industries Limited (BOM:524518)
India
· Delayed Price · Currency is INR 58.71
+0.01 (0.02%)
At close: Apr 28, 2026
BOM:524518 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | -2.47% | 1 |
| Apr 28, 2026 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | 0.02% | 100 |
| Apr 27, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -2.17% | 500 |
| Apr 23, 2026 | 60.00 | 60.01 | 60.00 | 60.00 | 60.00 | -3.77% | 2,283 |
| Apr 22, 2026 | 58.50 | 62.35 | 58.50 | 62.35 | 62.35 | 4.79% | 28 |
| Apr 21, 2026 | 57.56 | 59.50 | 57.56 | 59.50 | 59.50 | -1.65% | 184 |
| Apr 20, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.66% | 16 |
| Apr 17, 2026 | 61.70 | 62.00 | 60.00 | 60.90 | 60.90 | -0.20% | 231 |
| Apr 16, 2026 | 59.25 | 61.90 | 59.25 | 61.02 | 61.02 | -0.38% | 233 |
| Apr 15, 2026 | 60.83 | 61.39 | 59.14 | 61.25 | 61.25 | -1.32% | 1,755 |
| Apr 13, 2026 | 58.30 | 62.78 | 58.30 | 62.07 | 62.07 | 5.26% | 1,699 |
| Apr 10, 2026 | 57.04 | 59.00 | 57.04 | 58.97 | 58.97 | 1.08% | 1,125 |
| Apr 9, 2026 | 58.00 | 58.67 | 56.71 | 58.34 | 58.34 | 0.60% | 850 |
| Apr 8, 2026 | 62.77 | 63.39 | 57.00 | 57.99 | 57.99 | -5.78% | 9,989 |
| Apr 7, 2026 | 62.50 | 65.66 | 59.96 | 61.55 | 61.55 | 12.48% | 56,743 |
| Apr 6, 2026 | 48.28 | 54.72 | 48.28 | 54.72 | 54.72 | 20.00% | 3,482 |
| Apr 2, 2026 | 45.50 | 47.88 | 42.86 | 45.60 | 45.60 | 1.42% | 2,116 |
| Apr 1, 2026 | 41.20 | 46.70 | 41.16 | 44.96 | 44.96 | 12.37% | 8,881 |
| Mar 30, 2026 | 43.63 | 43.63 | 38.52 | 40.01 | 40.01 | -8.30% | 19,733 |
| Mar 27, 2026 | 47.00 | 47.00 | 43.25 | 43.63 | 43.63 | -7.43% | 6,121 |
| Mar 25, 2026 | 46.79 | 47.90 | 46.77 | 47.13 | 47.13 | -0.38% | 2,680 |
| Mar 24, 2026 | 47.03 | 49.10 | 46.55 | 47.31 | 47.31 | 0.60% | 2,247 |
| Mar 23, 2026 | 47.00 | 47.03 | 46.72 | 47.03 | 47.03 | -1.94% | 610 |
| Mar 20, 2026 | 50.34 | 50.44 | 47.00 | 47.96 | 47.96 | -2.50% | 76 |
| Mar 19, 2026 | 50.34 | 50.34 | 49.19 | 49.19 | 49.19 | 0.14% | 100 |
| Mar 18, 2026 | 48.57 | 49.74 | 48.12 | 49.12 | 49.12 | 1.09% | 3,770 |
| Mar 17, 2026 | 48.90 | 50.24 | 48.10 | 48.59 | 48.59 | -3.23% | 2,113 |
| Mar 16, 2026 | 57.45 | 57.45 | 50.00 | 50.21 | 50.21 | -6.15% | 1,590 |
| Mar 13, 2026 | 53.80 | 53.80 | 53.50 | 53.50 | 53.50 | 0.75% | 14 |
| Mar 12, 2026 | 55.11 | 55.30 | 53.10 | 53.10 | 53.10 | -3.65% | 213 |
| Mar 11, 2026 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - | 1 |
| Mar 10, 2026 | 53.88 | 55.27 | 53.88 | 55.11 | 55.11 | 7.74% | 1,000 |
| 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 |