Krebs Biochemicals & Industries Limited (BOM:524518)
India · Delayed Price · Currency is INR 69.40
+9.10 (15.09%)
At close: Oct 1, 2026
BOM:524518 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 59.00 | 71.75 | 59.00 | 69.40 | 69.40 | 15.09% | 37,595 |
| Sep 30, 2026 | 54.00 | 63.57 | 54.00 | 60.30 | 60.30 | 2.19% | 6,020 |
| Sep 29, 2026 | 58.72 | 59.01 | 58.71 | 59.01 | 59.01 | 4.42% | 301 |
| Sep 28, 2026 | 54.30 | 58.84 | 54.30 | 56.51 | 56.51 | -3.78% | 15 |
| Sep 25, 2026 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | 3.04% | 1 |
| Sep 22, 2026 | 56.13 | 57.94 | 56.13 | 57.00 | 57.00 | 1.55% | 563 |
| Sep 21, 2026 | 57.16 | 59.36 | 56.13 | 56.13 | 56.13 | -1.80% | 2,591 |
| Sep 18, 2026 | 56.05 | 61.46 | 56.05 | 57.16 | 57.16 | 1.98% | 8,031 |
| Sep 15, 2026 | 57.20 | 58.50 | 56.01 | 56.05 | 56.05 | -4.63% | 265 |
| Sep 11, 2026 | 59.40 | 60.20 | 56.66 | 58.77 | 58.77 | -4.56% | 306 |
| Sep 10, 2026 | 61.00 | 64.34 | 60.50 | 61.58 | 61.58 | 2.63% | 53,204 |
| Sep 9, 2026 | 59.00 | 65.00 | 58.85 | 60.00 | 60.00 | 7.74% | 8,362 |
| Sep 8, 2026 | 55.50 | 57.98 | 55.50 | 55.69 | 55.69 | 1.35% | 1,375 |
| Sep 7, 2026 | 54.61 | 57.59 | 54.61 | 54.95 | 54.95 | -1.87% | 408 |
| Sep 4, 2026 | 55.88 | 56.22 | 55.80 | 56.00 | 56.00 | 7.44% | 1,298 |
| Sep 3, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | -1.99% | 2 |
| Sep 1, 2026 | 53.19 | 53.19 | 53.18 | 53.18 | 53.18 | -5.76% | 250 |
| Aug 31, 2026 | 58.30 | 58.30 | 56.10 | 56.43 | 56.43 | -2.34% | 789 |
| Aug 28, 2026 | 56.78 | 60.00 | 56.78 | 57.78 | 57.78 | 2.19% | 1,364 |
| Aug 27, 2026 | 53.00 | 57.25 | 51.91 | 56.54 | 56.54 | 6.46% | 1,238 |
| Aug 26, 2026 | 54.59 | 54.59 | 53.00 | 53.11 | 53.11 | -2.73% | 1,822 |
| Aug 25, 2026 | 54.00 | 54.60 | 53.10 | 54.60 | 54.60 | 2.54% | 657 |
| Aug 24, 2026 | 53.06 | 55.50 | 53.06 | 53.25 | 53.25 | -2.24% | 619 |
| Aug 21, 2026 | 53.88 | 54.47 | 53.00 | 54.47 | 54.47 | 0.59% | 1,166 |
| Aug 20, 2026 | 54.00 | 54.15 | 54.00 | 54.15 | 54.15 | -2.97% | 139 |
| Aug 19, 2026 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - | 1 |
| Aug 18, 2026 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | 1.84% | 1 |
| Aug 17, 2026 | 55.90 | 57.80 | 54.80 | 54.80 | 54.80 | -1.97% | 221 |
| Aug 14, 2026 | 53.42 | 57.39 | 53.42 | 55.90 | 55.90 | -3.62% | 1,662 |
| Aug 13, 2026 | 59.20 | 59.90 | 57.00 | 58.00 | 58.00 | 0.43% | 1,060 |
| Aug 12, 2026 | 55.00 | 57.75 | 55.00 | 57.75 | 57.75 | -0.02% | 99 |
| Aug 11, 2026 | 57.00 | 57.76 | 54.20 | 57.76 | 57.76 | 1.33% | 1,873 |
| Aug 10, 2026 | 59.95 | 59.95 | 57.00 | 57.00 | 57.00 | -0.44% | 703 |
| Aug 7, 2026 | 58.80 | 58.80 | 56.00 | 57.25 | 57.25 | 7.03% | 3 |
| Aug 6, 2026 | 52.21 | 57.85 | 52.21 | 53.49 | 53.49 | -1.36% | 635 |
| Aug 5, 2026 | 55.47 | 55.47 | 54.23 | 54.23 | 54.23 | -1.74% | 95 |
| Aug 3, 2026 | 53.16 | 55.19 | 53.16 | 55.19 | 55.19 | 2.20% | 197 |
| Jul 31, 2026 | 54.00 | 58.00 | 52.70 | 54.00 | 54.00 | 1.81% | 875 |
| Jul 30, 2026 | 55.00 | 55.00 | 53.00 | 53.04 | 53.04 | -2.48% | 279 |
| Jul 29, 2026 | 54.00 | 54.50 | 53.68 | 54.39 | 54.39 | 1.44% | 652 |
| Jul 28, 2026 | 51.30 | 55.10 | 51.30 | 53.62 | 53.62 | -4.16% | 2,322 |
| Jul 27, 2026 | 54.00 | 55.95 | 54.00 | 55.95 | 55.95 | 3.73% | 763 |
| Jul 24, 2026 | 53.00 | 53.94 | 51.30 | 53.94 | 53.94 | 1.77% | 107 |
| Jul 23, 2026 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | -0.93% | 385 |
| Jul 22, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.73% | 51 |
| Jul 21, 2026 | 54.99 | 55.50 | 53.89 | 54.44 | 54.44 | -0.89% | 370 |
| Jul 20, 2026 | 55.25 | 55.41 | 51.53 | 54.93 | 54.93 | 2.90% | 5,568 |
| Jul 17, 2026 | 53.50 | 55.36 | 52.00 | 53.38 | 53.38 | 0.53% | 6,245 |
| Jul 16, 2026 | 54.41 | 55.27 | 52.41 | 53.10 | 53.10 | -1.68% | 6,164 |
| Jul 15, 2026 | 54.60 | 55.60 | 54.01 | 54.01 | 54.01 | -3.02% | 7 |