Krebs Biochemicals & Industries Limited (BOM:524518)
India · Delayed Price · Currency is INR 75.85
+3.10 (4.26%)
At close: Sep 10, 2025
BOM:524518 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 76.23 | 77.26 | 75.89 | 77.26 | 77.26 | -0.48% | 66 |
| Sep 11, 2025 | 77.23 | 78.55 | 77.10 | 77.63 | 77.63 | 2.35% | 3,742 |
| Sep 10, 2025 | 75.00 | 76.38 | 74.83 | 75.85 | 75.85 | 4.26% | 251 |
| Sep 9, 2025 | 72.50 | 75.12 | 70.72 | 72.75 | 72.75 | -0.51% | 1,106 |
| Sep 8, 2025 | 73.00 | 74.90 | 72.00 | 73.12 | 73.12 | -1.19% | 263 |
| Sep 5, 2025 | 74.00 | 74.37 | 74.00 | 74.00 | 74.00 | 1.83% | 368 |
| Sep 4, 2025 | 75.00 | 75.00 | 72.65 | 72.67 | 72.67 | -1.82% | 929 |
| Sep 3, 2025 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | 4.99% | 600 |
| Sep 1, 2025 | 72.60 | 72.60 | 70.50 | 70.50 | 70.50 | -2.89% | 91 |
| Aug 29, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.83% | 260 |
| Aug 28, 2025 | 70.52 | 73.00 | 70.52 | 72.00 | 72.00 | -2.04% | 1,548 |
| Aug 26, 2025 | 73.70 | 73.75 | 73.50 | 73.50 | 73.50 | 0.27% | 1,451 |
| Aug 25, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 0.05% | 100 |
| Aug 22, 2025 | 74.65 | 74.65 | 73.26 | 73.26 | 73.26 | -1.86% | 101 |
| Aug 21, 2025 | 77.99 | 77.99 | 74.65 | 74.65 | 74.65 | - | 462 |
| Aug 20, 2025 | 76.43 | 76.43 | 74.64 | 74.65 | 74.65 | -4.87% | 476 |
| Aug 19, 2025 | 79.80 | 79.80 | 75.00 | 78.47 | 78.47 | 3.25% | 752 |
| Aug 18, 2025 | 79.00 | 79.00 | 75.00 | 76.00 | 76.00 | 0.38% | 1,107 |
| Aug 14, 2025 | 75.25 | 76.00 | 75.25 | 75.71 | 75.71 | 0.64% | 231 |
| Aug 13, 2025 | 76.75 | 76.75 | 75.00 | 75.23 | 75.23 | 2.84% | 110 |
| Aug 11, 2025 | 74.58 | 75.50 | 73.07 | 73.15 | 73.15 | -3.88% | 1,650 |
| Aug 8, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -0.09% | 507 |
| Aug 7, 2025 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | -4.62% | 10 |
| Aug 6, 2025 | 77.90 | 80.00 | 77.90 | 79.86 | 79.86 | 3.71% | 1,237 |
| Aug 5, 2025 | 77.58 | 78.00 | 77.00 | 77.00 | 77.00 | 1.25% | 1,160 |
| Aug 4, 2025 | 76.60 | 76.60 | 76.05 | 76.05 | 76.05 | -1.11% | 48 |
| Aug 1, 2025 | 77.00 | 77.00 | 76.90 | 76.90 | 76.90 | 0.22% | 62 |
| Jul 31, 2025 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | 1.94% | 30 |
| Jul 29, 2025 | 76.80 | 78.00 | 75.27 | 75.27 | 75.27 | -1.99% | 2,614 |
| Jul 28, 2025 | 78.25 | 79.00 | 76.80 | 76.80 | 76.80 | -2.12% | 657 |
| Jul 25, 2025 | 79.00 | 79.50 | 78.00 | 78.46 | 78.46 | -1.93% | 789 |
| Jul 24, 2025 | 80.00 | 81.59 | 80.00 | 80.00 | 80.00 | -3.85% | 400 |
| Jul 23, 2025 | 80.00 | 83.20 | 79.05 | 83.20 | 83.20 | 1.59% | 1,938 |
| Jul 22, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -0.12% | 500 |
| Jul 18, 2025 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | 0.85% | 112 |
| Jul 17, 2025 | 82.20 | 83.17 | 81.15 | 81.31 | 81.31 | -3.06% | 250 |
| Jul 16, 2025 | 83.90 | 83.90 | 81.22 | 83.88 | 83.88 | -0.32% | 1,280 |
| Jul 15, 2025 | 81.10 | 84.15 | 81.10 | 84.15 | 84.15 | 4.51% | 700 |
| Jul 14, 2025 | 82.00 | 82.00 | 80.00 | 80.52 | 80.52 | -2.12% | 61 |
| Jul 11, 2025 | 82.90 | 82.90 | 82.26 | 82.26 | 82.26 | - | 29 |
| Jul 9, 2025 | 82.13 | 83.91 | 82.13 | 82.26 | 82.26 | -3.22% | 1,107 |
| Jul 8, 2025 | 88.00 | 88.00 | 85.00 | 85.00 | 85.00 | -1.16% | 408 |
| Jul 7, 2025 | 86.01 | 89.49 | 86.00 | 86.00 | 86.00 | -0.01% | 860 |
| Jul 4, 2025 | 85.21 | 87.15 | 85.21 | 86.01 | 86.01 | -0.14% | 659 |
| Jul 3, 2025 | 88.00 | 88.00 | 86.06 | 86.13 | 86.13 | -1.36% | 635 |
| Jul 1, 2025 | 90.00 | 90.00 | 87.22 | 87.32 | 87.32 | -3.99% | 331 |
| Jun 30, 2025 | 89.00 | 90.95 | 89.00 | 90.95 | 90.95 | 4.19% | 13 |
| Jun 27, 2025 | 89.00 | 89.00 | 86.55 | 87.29 | 87.29 | 2.06% | 336 |
| Jun 25, 2025 | 87.10 | 87.10 | 85.37 | 85.53 | 85.53 | -2.81% | 610 |
| Jun 23, 2025 | 84.55 | 88.00 | 84.55 | 88.00 | 88.00 | 4.33% | 400 |