NSE:KREBSBIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	43.00	47.70	42.40	47.63	47.63	7.18%	2,608
Apr 1, 2026	43.00	47.65	40.00	44.44	44.44	11.80%	9,039
Mar 30, 2026	43.70	44.05	38.33	39.75	39.75	-9.37%	18,276
Mar 27, 2026	47.14	47.20	43.11	43.86	43.86	-6.96%	7,291
Mar 25, 2026	47.04	47.90	46.40	47.14	47.14	-0.28%	24,834
Mar 24, 2026	47.01	49.00	46.50	47.27	47.27	2.81%	48,057
Mar 23, 2026	47.76	47.76	45.75	45.98	45.98	-4.21%	1,652
Mar 20, 2026	48.07	49.87	48.00	48.00	48.00	0.95%	294
Mar 19, 2026	48.01	50.01	47.50	47.55	47.55	-1.96%	15,047
Mar 18, 2026	48.90	50.90	48.12	48.50	48.50	0.35%	6,056
Mar 17, 2026	50.00	51.90	47.51	48.33	48.33	-4.35%	19,552
Mar 16, 2026	55.30	55.30	50.00	50.53	50.53	-5.32%	7,216
Mar 13, 2026	54.00	54.98	53.25	53.37	53.37	-0.65%	604
Mar 12, 2026	55.50	55.50	51.33	53.72	53.72	-2.17%	1,995
Mar 11, 2026	54.71	55.00	53.10	54.91	54.91	-0.13%	1,493
Mar 10, 2026	53.05	55.89	52.00	54.98	54.98	5.71%	1,382
Mar 9, 2026	53.02	53.02	50.75	52.01	52.01	-3.70%	614
Mar 6, 2026	54.00	54.97	52.60	54.01	54.01	1.48%	1,311
Mar 5, 2026	52.64	54.96	52.61	53.22	53.22	1.35%	3,146
Mar 4, 2026	53.90	53.90	51.20	52.51	52.51	-2.58%	802
Mar 2, 2026	56.30	56.98	53.50	53.90	53.90	-5.50%	3,513
Feb 27, 2026	60.00	60.00	56.50	57.04	57.04	-4.65%	2,664
Feb 26, 2026	59.95	59.95	57.90	59.82	59.82	1.41%	2,080
Feb 25, 2026	59.98	59.98	57.69	58.99	58.99	1.88%	3,983
Feb 24, 2026	60.00	61.00	57.10	57.90	57.90	-1.09%	1,148
Feb 23, 2026	58.00	61.77	57.10	58.54	58.54	-0.10%	685
Feb 20, 2026	59.00	60.00	57.40	58.60	58.60	-2.01%	359
Feb 19, 2026	59.12	61.28	59.00	59.80	59.80	0.52%	3,795
Feb 18, 2026	58.91	60.60	57.80	59.49	59.49	0.49%	1,915
Feb 17, 2026	57.31	60.69	57.27	59.20	59.20	3.37%	3,512
Feb 16, 2026	61.00	61.00	56.33	57.27	57.27	-4.28%	2,911
Feb 13, 2026	59.83	60.90	58.80	59.83	59.83	2.05%	6,103
Feb 12, 2026	56.10	62.80	56.10	58.63	58.63	2.36%	12,101
Feb 11, 2026	56.50	58.01	56.50	57.28	57.28	0.49%	3,227
Feb 10, 2026	56.60	57.70	55.80	57.00	57.00	0.74%	10,138
Feb 9, 2026	57.13	61.90	55.34	56.58	56.58	-1.45%	114,707
Feb 6, 2026	58.78	59.60	54.00	57.41	57.41	-2.31%	16,187
Feb 5, 2026	59.90	59.90	57.00	58.77	58.77	1.93%	2,329
Feb 4, 2026	58.10	62.00	55.00	57.66	57.66	-0.60%	11,713
Feb 3, 2026	56.60	59.80	56.60	58.01	58.01	2.55%	610
Feb 2, 2026	59.78	59.78	55.31	56.57	56.57	-0.19%	892
Feb 1, 2026	58.82	59.99	54.33	56.68	56.68	-3.64%	7,875
Jan 30, 2026	60.50	60.50	55.00	58.82	58.82	-3.34%	15,115
Jan 29, 2026	58.50	60.89	53.05	60.85	60.85	4.09%	8,706
Jan 28, 2026	56.93	58.95	56.11	58.46	58.46	2.69%	3,371
Jan 27, 2026	63.00	63.30	55.00	56.93	56.93	-9.20%	13,283
Jan 23, 2026	63.80	63.80	60.81	62.70	62.70	-1.72%	2,612
Jan 22, 2026	64.00	64.00	60.01	63.80	63.80	5.94%	3,176
Jan 21, 2026	64.00	64.00	60.01	60.22	60.22	-2.81%	2,662
Jan 20, 2026	63.48	65.99	58.80	61.96	61.96	-2.39%	5,089