NSE:KREBSBIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	58.00	60.00	58.00	58.80	58.80	-1.38%	3,302
Nov 9, 2026	58.60	61.99	58.06	59.62	59.62	3.69%	16,627
Nov 8, 2026	57.52	58.89	57.50	57.50	57.50	-	7,562
Nov 6, 2026	57.80	58.78	56.26	57.50	57.50	-0.62%	2,401
Nov 5, 2026	58.19	61.01	57.51	57.86	57.86	1.33%	30,578
Nov 4, 2026	55.10	57.50	54.50	57.10	57.10	2.11%	14,886
Nov 3, 2026	55.17	57.90	54.28	55.92	55.92	2.57%	4,004
Nov 2, 2026	56.61	57.69	53.40	54.52	54.52	-3.67%	28,457
Oct 30, 2026	56.60	58.49	56.33	56.60	56.60	-2.30%	5,397
Oct 29, 2026	59.95	61.78	56.84	57.93	57.93	-2.06%	7,693
Oct 28, 2026	59.49	60.17	56.00	59.15	59.15	-0.82%	6,898
Oct 27, 2026	62.22	66.90	58.11	59.64	59.64	-4.15%	102,285
Oct 26, 2026	51.06	62.22	51.06	62.22	62.22	20.00%	47,169
Oct 23, 2026	58.50	58.50	50.71	51.85	51.85	-9.79%	27,822
Oct 22, 2026	57.00	58.98	56.31	57.48	57.48	2.53%	3,570
Oct 21, 2026	57.16	59.00	55.58	56.06	56.06	-3.14%	8,422
Oct 19, 2026	60.80	60.80	57.10	57.88	57.88	-3.84%	4,543
Oct 16, 2026	59.60	60.99	58.21	60.19	60.19	-1.04%	8,945
Oct 15, 2026	60.38	61.70	59.13	60.82	60.82	0.68%	17,674
Oct 14, 2026	57.00	63.95	55.43	60.41	60.41	5.45%	47,475
Oct 13, 2026	55.81	59.80	55.75	57.29	57.29	1.15%	8,398
Oct 12, 2026	55.21	57.70	54.51	56.64	56.64	1.14%	14,475
Oct 9, 2026	57.50	59.49	55.11	56.00	56.00	-3.38%	29,630
Oct 8, 2026	59.40	59.48	57.30	57.96	57.96	-2.95%	13,155
Oct 7, 2026	58.15	61.97	58.15	59.72	59.72	1.46%	30,458
Oct 6, 2026	63.65	63.65	57.20	58.86	58.86	-7.97%	81,033
Oct 5, 2026	66.12	67.00	62.20	63.96	63.96	-6.01%	100,565
Oct 1, 2026	60.50	71.75	59.00	68.05	68.05	13.04%	610,828
Sep 30, 2026	55.40	63.69	55.33	60.20	60.20	6.70%	50,966
Sep 29, 2026	58.75	58.75	55.20	56.42	56.42	-2.01%	6,270
Sep 28, 2026	56.94	58.25	56.10	57.58	57.58	1.12%	3,026
Sep 25, 2026	58.23	59.40	55.93	56.94	56.94	-1.25%	2,532
Sep 24, 2026	57.54	57.89	55.51	57.66	57.66	0.21%	3,409
Sep 23, 2026	56.30	59.60	56.30	57.54	57.54	1.20%	3,816
Sep 22, 2026	56.08	59.50	56.08	56.86	56.86	1.14%	5,820
Sep 21, 2026	56.45	58.90	55.40	56.22	56.22	-1.90%	7,354
Sep 18, 2026	56.94	62.80	55.80	57.31	57.31	3.30%	54,497
Sep 17, 2026	55.65	57.60	55.10	55.48	55.48	-0.31%	4,118
Sep 16, 2026	55.50	57.80	54.66	55.65	55.65	-1.10%	5,062
Sep 15, 2026	58.50	59.50	56.03	56.27	56.27	-4.17%	7,980
Sep 11, 2026	62.89	62.89	57.07	58.72	58.72	-4.47%	8,042
Sep 10, 2026	61.00	64.50	59.99	61.47	61.47	2.21%	79,985
Sep 9, 2026	57.40	66.66	57.40	60.14	60.14	6.01%	133,291
Sep 8, 2026	56.00	58.00	55.68	56.73	56.73	1.32%	3,193
Sep 7, 2026	55.14	57.72	54.26	55.99	55.99	0.07%	3,613
Sep 4, 2026	56.50	56.50	54.45	55.95	55.95	2.66%	5,830
Sep 3, 2026	53.65	56.40	53.65	54.50	54.50	-0.75%	7,124
Sep 2, 2026	55.50	56.85	54.72	54.91	54.91	0.77%	5,283
Sep 1, 2026	56.29	56.29	53.80	54.49	54.49	-3.20%	8,958
Aug 31, 2026	59.76	59.76	55.60	56.29	56.29	-4.87%	2,334