Krebs Biochemicals & Industries Limited - KREBSBIO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	70.51	69.55	69.55	71.8	69.25	2,214
October 16, 2025	70	70.17	70.17	71	69.55	4,348
October 15, 2025	70.01	71.03	71.03	73.39	69.1	10,240
October 14, 2025	71.4	70.2	70.2	71.4	69.14	5,890
October 13, 2025	71.75	71.4	71.4	72.4	70.3	1,819
October 10, 2025	70.01	71.75	71.75	72.98	70.01	2,147
October 09, 2025	70.56	71.04	71.04	74.7	70.1	55,376
October 08, 2025	72.98	70.29	70.29	72.98	69.8	12,848
October 07, 2025	72.7	70.66	70.66	73.25	70.6	4,661
October 06, 2025	70.3	71.58	71.58	72.73	70.3	4,056
October 03, 2025	70.06	71.88	71.88	72.95	70.06	4,156
October 01, 2025	71.8	71.3	71.3	74.1	70	12,408
September 30, 2025	71.21	70.63	70.63	72.55	70.2	2,676
September 29, 2025	71.4	71.19	71.19	72.79	71.05	1,466
September 26, 2025	73.09	71.05	71.05	74.34	69.8	11,077
September 25, 2025	76.4	73.45	73.45	76.8	73.33	12,909
September 24, 2025	77.71	75.97	75.97	80	75.25	4,158
September 23, 2025	78.9	77.7	77.7	79.6	77.1	2,371
September 22, 2025	79.49	79.96	79.96	81.8	78.21	4,073
September 19, 2025	79	78.93	78.93	82.49	77.35	47,640
September 18, 2025	80.9	78.72	78.72	82	78.6	11,427
September 17, 2025	79	79.84	79.84	81.98	75.52	80,104
September 16, 2025	75.25	78.46	78.46	78.46	73.5	44,998
September 15, 2025	78.4	74.73	74.73	78.4	74.02	6,209
September 12, 2025	77.9	75.36	75.36	77.9	75.1	4,729
September 11, 2025	75.55	77.75	77.75	79.32	75.55	9,638
September 10, 2025	73.25	75.55	75.55	76.46	73.1	4,908
September 09, 2025	74.5	72.82	72.82	74.9	72.01	2,693
September 08, 2025	72.5	72.6	72.6	75	72.5	2,149
September 05, 2025	73.89	72.5	72.5	73.89	71	3,960
September 04, 2025	75.8	71.23	71.23	75.8	70.65	8,269
September 03, 2025	73.56	73.01	73.01	75.5	73	3,595
September 02, 2025	72.01	73.56	73.56	74.7	70	3,951
September 01, 2025	73.89	72.01	72.01	73.89	71.63	4,334
August 29, 2025	72.69	71.25	71.25	74.9	71.21	2,224
August 28, 2025	72.5	72.35	72.35	73.99	70.34	1,357
August 26, 2025	76.95	73.1	73.1	76.95	71.3	8,906
August 25, 2025	74.89	75	75	77.61	74.11	633
August 22, 2025	74	74.89	74.89	77.9	74	2,847
August 21, 2025	74.83	74.56	74.56	76.95	73.13	2,020
August 20, 2025	77.2	74.83	74.83	77.2	74.61	1,915
August 19, 2025	78	77.2	77.2	78	73.61	2,482
August 18, 2025	75.33	76.19	76.19	78.75	73.15	7,158
August 14, 2025	75	75.33	75.33	79	75	728
August 13, 2025	77	75.91	75.91	77.84	74.5	951
August 12, 2025	77.21	78.15	78.15	78.67	76.05	578
August 11, 2025	77.87	77.59	77.59	77.87	73.76	3,785
August 08, 2025	76.27	74.7	74.7	77.33	74.5	1,694
August 07, 2025	76.16	77.33	77.33	78	76.16	503
August 06, 2025	77.9	77.01	77.01	81.35	76.18	3,339
August 05, 2025	77.99	77.5	77.5	77.99	77	2,160
August 04, 2025	78	77.6	77.6	78	74.1	1,328
August 01, 2025	77	76.79	76.79	78.79	76.7	3,604
July 31, 2025	79	78.39	78.39	79	75.5	4,168
July 30, 2025	76.37	77.79	77.79	78.99	76.37	7,227
July 29, 2025	79.75	76.37	76.37	79.75	76.15	905
July 28, 2025	80	76.61	76.61	80	76.61	1,966
July 25, 2025	79.25	79.78	79.78	79.83	77.1	5,808
July 24, 2025	81.6	80	80	81.64	79.7	2,133
July 23, 2025	81.1	80.97	80.97	82	79.48	1,749

Krebs Biochemicals & Industries Limited (KREBSBIO.NS) NSE