NSE:KREBSBIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	55.60	55.69	53.00	53.48	53.48	-2.90%	2,138
Jul 21, 2026	54.94	55.50	54.10	55.08	55.08	1.44%	3,160
Jul 20, 2026	54.00	54.97	52.01	54.30	54.30	1.14%	8,570
Jul 17, 2026	53.50	55.60	51.20	53.69	53.69	1.36%	12,612
Jul 16, 2026	54.66	54.94	52.15	52.97	52.97	-3.90%	25,177
Jul 15, 2026	54.60	56.00	54.34	55.12	55.12	0.73%	2,483
Jul 14, 2026	55.60	56.09	54.00	54.72	54.72	-0.36%	4,625
Jul 13, 2026	55.12	55.95	54.00	54.92	54.92	-1.10%	7,399
Jul 10, 2026	58.50	58.50	54.00	55.53	55.53	-2.51%	9,845
Jul 9, 2026	55.50	59.43	54.42	56.96	56.96	5.42%	31,554
Jul 8, 2026	57.11	57.98	52.37	54.03	54.03	-7.13%	81,616
Jul 7, 2026	58.40	59.50	57.01	58.18	58.18	-0.53%	976
Jul 6, 2026	58.55	58.55	56.00	58.49	58.49	-0.10%	2,664
Jul 3, 2026	60.50	60.50	57.11	58.55	58.55	-0.80%	5,274
Jul 2, 2026	60.00	61.60	58.55	59.02	59.02	-1.70%	5,779
Jul 1, 2026	61.97	61.97	59.50	60.04	60.04	-0.15%	3,891
Jun 30, 2026	61.90	64.50	59.10	60.13	60.13	-0.25%	9,872
Jun 29, 2026	65.00	65.00	60.00	60.28	60.28	-9.00%	25,230
Jun 25, 2026	66.58	66.58	64.11	66.24	66.24	-0.03%	3,759
Jun 24, 2026	65.89	66.37	64.40	66.26	66.26	1.24%	2,776
Jun 23, 2026	65.70	66.99	64.25	65.45	65.45	1.38%	4,057
Jun 22, 2026	67.65	67.65	64.55	64.56	64.56	-1.56%	1,617
Jun 19, 2026	65.00	65.89	64.50	65.58	65.58	1.97%	1,289
Jun 18, 2026	64.10	67.00	64.10	64.31	64.31	-0.94%	3,423
Jun 17, 2026	66.98	67.90	64.25	64.92	64.92	-2.57%	4,758
Jun 16, 2026	67.60	67.97	63.26	66.63	66.63	0.35%	10,404
Jun 15, 2026	60.21	68.80	60.21	66.40	66.40	1.79%	2,023
Jun 12, 2026	64.01	67.89	64.01	65.23	65.23	2.76%	9,440
Jun 11, 2026	65.50	65.88	62.11	63.48	63.48	-3.83%	1,529
Jun 10, 2026	67.00	68.84	65.70	66.01	66.01	-1.51%	3,757
Jun 9, 2026	67.50	70.40	65.55	67.02	67.02	-0.19%	12,794
Jun 8, 2026	65.00	71.50	64.74	67.15	67.15	3.29%	63,334
Jun 5, 2026	65.60	66.98	63.10	65.01	65.01	-0.81%	4,095
Jun 4, 2026	64.89	66.87	62.10	65.54	65.54	2.57%	10,856
Jun 3, 2026	64.78	66.40	63.10	63.90	63.90	-1.53%	2,182
Jun 2, 2026	64.21	65.00	63.00	64.89	64.89	1.26%	1,514
Jun 1, 2026	64.00	68.40	64.00	64.08	64.08	-1.66%	5,890
May 29, 2026	68.00	71.25	64.75	65.16	65.16	-4.37%	23,975
May 27, 2026	66.90	68.14	65.22	68.14	68.14	4.99%	37,417
May 26, 2026	64.00	64.90	63.00	64.90	64.90	5.00%	17,976
May 25, 2026	61.75	61.81	60.01	61.81	61.81	4.99%	8,126
May 22, 2026	56.07	58.87	55.00	58.87	58.87	4.99%	11,529
May 21, 2026	56.39	57.00	54.32	56.07	56.07	1.65%	1,781
May 20, 2026	57.91	57.91	55.02	55.16	55.16	-4.75%	16,230
May 19, 2026	56.20	57.98	56.20	57.91	57.91	3.95%	47
May 18, 2026	57.00	57.00	55.53	55.71	55.71	-0.70%	902
May 15, 2026	56.00	56.17	56.00	56.10	56.10	-0.81%	1,777
May 14, 2026	58.55	59.80	55.70	56.56	56.56	-3.40%	3,830
May 13, 2026	58.00	58.55	58.00	58.55	58.55	-0.58%	71
May 12, 2026	60.00	60.20	58.01	58.89	58.89	-1.85%	2,014