Krebs Biochemicals & Industries Limited (BOM:524518)
India · Delayed Price · Currency is INR 43.63
-3.50 (-7.43%)
At close: Mar 27, 2026
BOM:524518 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |