Krebs Biochemicals & Industries Limited (BOM:524518)
India · Delayed Price · Currency is INR 67.16
+0.42 (0.63%)
At close: Dec 10, 2025
BOM:524518 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |