NSE:KREBSBIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	59.00	60.00	59.00	60.00	60.00	-0.33%	887
May 8, 2026	62.00	62.31	60.20	60.20	60.20	-2.90%	255
May 7, 2026	59.11	62.90	59.11	62.00	62.00	1.94%	3,952
May 6, 2026	60.00	61.00	59.05	60.82	60.82	0.05%	2,844
May 5, 2026	59.40	60.79	59.40	60.79	60.79	2.34%	1,500
May 4, 2026	59.38	61.99	59.38	59.40	59.40	-0.45%	2,574
Apr 30, 2026	57.40	59.85	57.40	59.67	59.67	-0.55%	500
Apr 29, 2026	60.14	61.01	59.50	60.00	60.00	-0.23%	1,915
Apr 28, 2026	57.65	61.25	57.65	60.14	60.14	1.04%	3,835
Apr 27, 2026	57.60	59.71	57.60	59.52	59.52	0.32%	2,835
Apr 24, 2026	59.46	61.00	59.10	59.33	59.33	-0.22%	1,826
Apr 23, 2026	57.65	61.20	57.65	59.46	59.46	-0.92%	3,061
Apr 22, 2026	61.35	61.35	59.35	60.01	60.01	-2.42%	3,213
Apr 21, 2026	59.38	62.34	58.44	61.50	61.50	3.57%	4,105
Apr 20, 2026	62.00	62.26	59.02	59.38	59.38	-4.41%	3,699
Apr 17, 2026	62.29	63.00	59.65	62.12	62.12	0.02%	8,155
Apr 16, 2026	65.40	65.40	61.10	62.11	62.11	1.30%	8,829
Apr 15, 2026	61.90	63.10	60.00	61.31	61.31	-0.89%	6,047
Apr 13, 2026	61.79	62.79	58.31	61.86	61.86	0.03%	5,302
Apr 10, 2026	58.00	63.06	57.33	61.84	61.84	7.87%	45,720
Apr 9, 2026	56.00	58.97	55.80	57.33	57.33	-0.14%	11,402
Apr 8, 2026	62.69	62.69	57.00	57.41	57.41	-7.10%	146,839
Apr 7, 2026	61.14	68.58	59.01	61.80	61.80	8.14%	571,300
Apr 6, 2026	49.95	57.15	46.00	57.15	57.15	19.99%	29,930
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