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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59	58.6	58.6	60	57.4	361
February 19, 2026	59.12	59.8	59.8	61.28	59	3,837
February 18, 2026	58.91	59.49	59.49	60.6	57.8	2,138
February 17, 2026	57.31	59.2	59.2	60.69	57.27	3,572
February 16, 2026	61	57.27	57.27	61	56.33	2,940
February 13, 2026	59.83	59.83	59.83	60.9	58.8	6,136
February 12, 2026	56.1	58.63	58.63	62.8	56.1	12,135
February 11, 2026	56.5	57.28	57.28	58.01	56.5	3,282
February 10, 2026	56.6	57	57	57.7	55.8	10,189
February 09, 2026	57.13	56.58	56.58	61.9	55.34	114,707
February 06, 2026	58.78	57.41	57.41	59.6	54	16,187
February 05, 2026	59.9	58.77	58.77	59.9	57	2,331
February 04, 2026	58.1	57.66	57.66	62	55	11,713
February 03, 2026	56.6	58.01	58.01	59.8	56.6	700
February 02, 2026	59.78	56.57	56.57	59.78	55.31	906
February 01, 2026	58.82	56.68	56.68	59.99	54.33	7,875
January 30, 2026	60.5	58.82	58.82	60.5	55	15,632
January 29, 2026	58.5	60.85	60.85	60.89	53.05	8,738
January 28, 2026	56.93	58.46	58.46	58.95	56.11	3,523
January 27, 2026	63	56.93	56.93	63.3	55	13,312
January 23, 2026	63.8	62.7	62.7	63.8	60.81	3,584
January 22, 2026	64	63.8	63.8	64	60.01	3,176
January 21, 2026	64	60.22	60.22	64	60.01	2,673
January 20, 2026	63.48	61.96	61.96	65.99	58.8	5,138
January 19, 2026	65.5	63.48	63.48	65.5	63.05	310
January 16, 2026	62.05	64.25	64.25	66.8	62.05	2,568
January 14, 2026	62.5	64.72	64.72	65	62.5	1,576
January 13, 2026	62.8	63.15	63.15	64.54	62.6	1,797
January 12, 2026	66.91	62.66	62.66	68.6	60.35	8,384
January 09, 2026	67.95	66.91	66.91	67.95	65.11	1,512
January 08, 2026	68.95	66.83	66.83	69.84	65.5	7,183
January 07, 2026	71.19	67.99	67.99	73.01	67.21	42,308
January 06, 2026	69.64	68.85	68.85	71.19	67.6	2,147
January 05, 2026	68.67	69.56	69.56	71.39	68.67	2,348
January 02, 2026	69.92	70.97	70.97	71.3	68.38	2,221
January 01, 2026	71.8	69.92	69.92	71.8	68.23	6,779
December 31, 2025	68.22	69.04	69.04	71.59	68.22	2,975
December 30, 2025	68.55	69.08	69.08	70.99	67.26	5,023
December 29, 2025	70	69.14	69.14	70.99	68.11	5,053
December 26, 2025	69	70.55	70.55	76	67.5	15,480
December 24, 2025	69	69.53	69.53	70.96	68.26	3,247
December 23, 2025	71.63	69.83	69.83	71.63	68.6	820
December 22, 2025	69.61	71.28	71.28	72.5	68.16	7,825
December 19, 2025	67.73	69.43	69.43	69.98	67.73	1,831
December 18, 2025	69.35	68.11	68.11	69.9	67.2	3,042
December 17, 2025	69.94	69.35	69.35	72	69	14,461
December 16, 2025	69.99	69	69	70.69	68.5	13,077
December 15, 2025	67.99	70.32	70.32	71.5	66.23	13,210
December 12, 2025	67.5	68.66	68.66	73.79	67.5	25,926
December 11, 2025	67.5	69.39	69.39	71	67.5	6,634
December 10, 2025	66.4	67.78	67.78	71.01	66	28,291
December 09, 2025	66.8	66.08	66.08	66.95	64.6	7,335
December 08, 2025	69.4	66.74	66.74	72	65	55,601
December 05, 2025	66	68.97	68.97	76.85	66	229,197
December 04, 2025	65.5	65.28	65.28	66.56	63.6	5,700
December 03, 2025	64.33	64.54	64.54	65.78	64.04	1,017
December 02, 2025	66.05	65.11	65.11	67	64.32	2,255
December 01, 2025	67.4	65.11	65.11	67.4	64.5	4,734
November 28, 2025	67	67.4	67.4	67.8	66	3,024
November 27, 2025	68	65.17	65.17	68	64.18	4,701

Krebs Biochemicals & Industries Limited (KREBSBIO.NS) NSE