Krebs Biochemicals & Industries Limited (KREBSBIO.NS) NSE

64.89

+0.81(+1.26%)

Updated at June 02 03:11PM

Currency In INR

KREBSBIO.NS Historical Return

If you invested ₹1000 in Krebs Biochemicals & Industries Limited (KREBSBIO.NS) since IPO date, it would be worth ₹662.95 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹523.1, while ₹1000 invested 1 year ago would be worth ₹859.02. This corresponds to total returns of -33.7%, -47.69%, -14.1%, respectively, with annualized returns of -4.19%, -12.15%, -14.1%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KREBSBIO.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	64	64.08	64.08	68.4	64	5,890
May 29, 2026	68	65.16	65.16	71.25	64.75	23,975
May 27, 2026	66.9	68.14	68.14	68.14	65.22	37,417
May 26, 2026	64	64.9	64.9	64.9	63	18,006
May 25, 2026	61.75	61.81	61.81	61.81	60.01	8,126
May 22, 2026	56.07	58.87	58.87	58.87	55	11,905
May 21, 2026	56.39	56.07	56.07	57	54.32	1,856
May 20, 2026	57.91	55.16	55.16	57.91	55.02	16,230
May 19, 2026	56.2	57.91	57.91	57.98	56.2	51
May 18, 2026	57	55.71	55.71	57	55.53	903
May 15, 2026	56	56.1	56.1	56.17	56	2,077
May 14, 2026	58.55	56.56	56.56	59.8	55.7	3,928
May 13, 2026	58	58.55	58.55	58.55	58	73
May 12, 2026	60	58.89	58.89	60.2	58.01	2,060
May 11, 2026	59	60	60	60	59	887
May 08, 2026	62	60.2	60.2	62.31	60.2	255
May 07, 2026	59.11	62	62	62.9	59.11	4,181
May 06, 2026	60	60.82	60.82	61	59.05	3,346
May 05, 2026	59.4	60.79	60.79	60.79	59.4	1,600
May 04, 2026	59.38	59.4	59.4	61.99	59.38	2,574
April 30, 2026	57.4	59.67	59.67	59.85	57.4	1,917
April 29, 2026	60.14	60	60	61.01	59.5	1,915
April 28, 2026	57.65	60.14	60.14	61.25	57.65	3,835
April 27, 2026	57.6	59.52	59.52	59.71	57.6	2,985
April 24, 2026	59.46	59.33	59.33	61	59.1	1,711
April 23, 2026	57.65	59.46	59.46	61.2	57.65	3,063
April 22, 2026	61.35	60.01	60.01	61.35	59.35	3,214
April 21, 2026	59.38	61.5	61.5	62.34	58.44	4,145
April 20, 2026	62	59.38	59.38	62.26	59.02	3,780
April 17, 2026	62.29	62.12	62.12	63	59.65	8,355
April 16, 2026	65.4	62.11	62.11	65.4	61.1	8,924
April 15, 2026	61.9	61.31	61.31	63.1	60	6,254
April 13, 2026	61.79	61.86	61.86	62.79	58.31	5,484
April 10, 2026	58	61.84	61.84	63.06	57.33	46,019
April 09, 2026	56	57.33	57.33	58.97	55.8	11,797
April 08, 2026	62.69	57.41	57.41	62.69	57	146,825
April 07, 2026	61.14	61.8	61.8	68.58	59.01	571,300
April 06, 2026	49.95	57.15	57.15	57.15	46	30,231
April 02, 2026	43	47.63	47.63	47.7	42.4	2,707
April 01, 2026	43	44.44	44.44	47.65	40	9,039
March 30, 2026	43.7	39.75	39.75	44.05	38.33	18,278
March 27, 2026	47.14	43.86	43.86	47.2	43.11	7,291
March 25, 2026	47.04	47.14	47.14	47.9	46.4	24,993
March 24, 2026	47.01	47.27	47.27	49	46.5	48,341
March 23, 2026	47.76	45.98	45.98	47.76	45.75	1,800
March 20, 2026	-1	-1	48	-1	-1	0
March 19, 2026	48.01	47.55	47.55	50.01	47.5	15,547
March 18, 2026	48.9	48.5	48.5	50.9	48.12	6,156
March 17, 2026	50	48.33	48.33	51.9	47.51	19,641
March 16, 2026	55.3	50.53	50.53	55.3	50	7,302
March 13, 2026	54	53.37	53.37	54.98	53.25	716
March 12, 2026	55.5	53.72	53.72	55.5	51.33	2,024
March 11, 2026	54.71	54.91	54.91	55	53.1	1,598
March 10, 2026	53.05	54.98	54.98	55.89	52	1,382
March 09, 2026	53.02	52.01	52.01	53.02	50.75	664
March 06, 2026	54	54.01	54.01	54.97	52.6	1,324
March 05, 2026	52.64	53.22	53.22	54.96	52.61	3,180
March 04, 2026	-1	-1	52.51	-1	-1	0
March 02, 2026	56.3	53.9	53.9	56.98	53.5	3,965
February 27, 2026	60	57.04	57.04	60	56.5	2,780