Krebs Biochemicals & Industries Limited (BOM:524518)
India · Delayed Price · Currency is INR 69.50
-2.60 (-3.61%)
At close: Oct 31, 2025
BOM:524518 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 69.50 | 70.91 | 69.50 | 70.79 | 70.79 | 2.30% | 519 |
| Nov 3, 2025 | 70.65 | 70.95 | 69.00 | 69.20 | 69.20 | -0.43% | 3,261 |
| Oct 31, 2025 | 69.21 | 70.06 | 69.05 | 69.50 | 69.50 | -3.61% | 633 |
| Oct 30, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 3.64% | 5 |
| Oct 29, 2025 | 69.52 | 69.61 | 69.52 | 69.57 | 69.57 | -0.61% | 333 |
| Oct 27, 2025 | 72.80 | 72.80 | 70.00 | 70.00 | 70.00 | - | 277 |
| Oct 24, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.30% | 5 |
| Oct 23, 2025 | 69.01 | 72.00 | 66.90 | 69.10 | 69.10 | 0.42% | 277 |
| Oct 20, 2025 | 68.90 | 68.90 | 68.52 | 68.81 | 68.81 | -0.68% | 116 |
| Oct 17, 2025 | 70.50 | 70.50 | 69.00 | 69.28 | 69.28 | 0.38% | 959 |
| Oct 16, 2025 | 69.65 | 69.65 | 69.02 | 69.02 | 69.02 | -2.99% | 20 |
| Oct 15, 2025 | 70.00 | 72.20 | 70.00 | 71.15 | 71.15 | 4.63% | 1,986 |
| Oct 14, 2025 | 70.55 | 70.55 | 68.00 | 68.00 | 68.00 | -3.61% | 101 |
| Oct 13, 2025 | 75.71 | 75.71 | 70.55 | 70.55 | 70.55 | -2.22% | 265 |
| Oct 10, 2025 | 72.98 | 72.99 | 72.15 | 72.15 | 72.15 | 1.68% | 709 |
| Oct 9, 2025 | 74.05 | 74.90 | 70.05 | 70.96 | 70.96 | -6.55% | 14,171 |
| Oct 8, 2025 | 72.20 | 75.93 | 70.03 | 75.93 | 75.93 | 5.17% | 573 |
| Oct 7, 2025 | 73.13 | 73.13 | 72.20 | 72.20 | 72.20 | 1.69% | 96 |
| Oct 6, 2025 | 70.20 | 76.43 | 70.20 | 71.00 | 71.00 | -3.60% | 486 |
| Oct 1, 2025 | 71.00 | 73.65 | 70.08 | 73.65 | 73.65 | -0.15% | 2,256 |
| Sep 30, 2025 | 74.00 | 74.02 | 73.48 | 73.76 | 73.76 | 2.44% | 17 |
| Sep 29, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.91% | 30 |
| Sep 26, 2025 | 72.02 | 73.00 | 70.50 | 70.65 | 70.65 | -4.71% | 3,100 |
| Sep 25, 2025 | 76.00 | 76.00 | 74.00 | 74.14 | 74.14 | -3.65% | 1,127 |
| Sep 24, 2025 | 77.41 | 77.42 | 76.95 | 76.95 | 76.95 | -5.00% | 728 |
| Sep 22, 2025 | 79.94 | 81.00 | 79.94 | 81.00 | 81.00 | 3.38% | 447 |
| Sep 19, 2025 | 78.30 | 81.80 | 77.40 | 78.35 | 78.35 | 0.24% | 36,428 |
| Sep 18, 2025 | 77.85 | 81.00 | 77.85 | 78.16 | 78.16 | -1.19% | 889 |
| Sep 17, 2025 | 79.00 | 81.49 | 76.00 | 79.10 | 79.10 | 0.44% | 66,420 |
| Sep 16, 2025 | 75.50 | 78.75 | 74.06 | 78.75 | 78.75 | 5.00% | 25,728 |
| Sep 15, 2025 | 76.75 | 78.54 | 75.00 | 75.00 | 75.00 | -2.93% | 878 |
| 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 |