Krebs Biochemicals & Industries Limited (BOM:524518)
India · Delayed Price · Currency is INR 60.17
-1.83 (-2.95%)
At close: Jan 20, 2026
BOM:524518 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 3.14% | 17 |
| Jan 1, 2026 | 70.00 | 70.00 | 67.91 | 68.84 | 68.84 | -1.15% | 1,160 |
| Dec 31, 2025 | 70.00 | 70.00 | 69.64 | 69.64 | 69.64 | -0.51% | 6 |
| Dec 30, 2025 | 69.48 | 70.00 | 69.48 | 70.00 | 70.00 | - | 309 |
| Dec 29, 2025 | 76.00 | 76.00 | 70.00 | 70.00 | 70.00 | 2.91% | 1,336 |
| Dec 26, 2025 | 70.49 | 70.49 | 68.00 | 68.02 | 68.02 | -1.59% | 128 |
| Dec 24, 2025 | 69.07 | 69.12 | 69.06 | 69.12 | 69.12 | -0.16% | 278 |
| Dec 23, 2025 | 70.00 | 70.00 | 69.00 | 69.23 | 69.23 | -1.04% | 15 |
| Dec 22, 2025 | 70.00 | 75.00 | 69.85 | 69.96 | 69.96 | 0.10% | 1,846 |
| Dec 19, 2025 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | 3.01% | 20 |
| Dec 18, 2025 | 66.11 | 69.00 | 66.11 | 67.85 | 67.85 | -3.00% | 751 |
| Dec 17, 2025 | 71.79 | 71.80 | 69.10 | 69.95 | 69.95 | 1.29% | 565 |
| Dec 16, 2025 | 70.00 | 70.62 | 69.00 | 69.06 | 69.06 | -1.34% | 746 |
| Dec 15, 2025 | 67.11 | 71.00 | 67.11 | 70.00 | 70.00 | -0.46% | 350 |
| Dec 12, 2025 | 68.00 | 73.00 | 68.00 | 70.32 | 70.32 | 0.46% | 733 |
| Dec 11, 2025 | 68.26 | 70.00 | 68.26 | 70.00 | 70.00 | 4.23% | 45 |
| Dec 10, 2025 | 67.45 | 71.49 | 67.00 | 67.16 | 67.16 | 0.63% | 8,781 |
| Dec 9, 2025 | 66.00 | 67.45 | 65.05 | 66.74 | 66.74 | 0.06% | 577 |
| Dec 8, 2025 | 70.10 | 71.98 | 65.11 | 66.70 | 66.70 | -3.39% | 28,091 |
| Dec 5, 2025 | 69.85 | 76.72 | 68.47 | 69.04 | 69.04 | 7.98% | 78,520 |
| Dec 4, 2025 | 65.00 | 66.89 | 63.94 | 63.94 | 63.94 | -0.67% | 685 |
| Dec 3, 2025 | 65.00 | 65.00 | 63.74 | 64.37 | 64.37 | -2.26% | 644 |
| Dec 1, 2025 | 66.10 | 66.66 | 65.50 | 65.86 | 65.86 | -1.61% | 650 |
| Nov 28, 2025 | 68.75 | 68.80 | 66.00 | 66.94 | 66.94 | 2.83% | 1,339 |
| Nov 27, 2025 | 65.15 | 65.15 | 65.01 | 65.10 | 65.10 | -4.26% | 67 |
| Nov 25, 2025 | 67.85 | 68.70 | 67.00 | 68.00 | 68.00 | 0.22% | 430 |
| Nov 19, 2025 | 67.78 | 68.00 | 67.78 | 67.85 | 67.85 | -1.65% | 3 |
| Nov 17, 2025 | 70.00 | 70.01 | 68.99 | 68.99 | 68.99 | 1.16% | 768 |
| Nov 14, 2025 | 65.00 | 68.79 | 65.00 | 68.20 | 68.20 | -0.51% | 2,153 |
| Nov 13, 2025 | 66.65 | 68.55 | 66.65 | 68.55 | 68.55 | 2.48% | 200 |
| Nov 12, 2025 | 68.00 | 68.00 | 66.89 | 66.89 | 66.89 | -4.36% | 205 |
| Nov 11, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | 1.38% | 138 |
| Nov 10, 2025 | 65.20 | 70.90 | 64.00 | 68.99 | 68.99 | -2.54% | 9,849 |
| 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 |