NSE:KREBSBIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	57.54	57.89	55.51	56.77	-	-1.34%	2,499
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
Aug 28, 2026	56.25	62.00	56.23	59.17	59.17	5.27%	10,318
Aug 27, 2026	53.01	58.00	53.00	56.21	56.21	6.06%	4,874
Aug 26, 2026	54.99	54.99	52.86	53.00	53.00	-1.45%	6,423
Aug 25, 2026	53.50	54.38	52.99	53.78	53.78	1.19%	4,704
Aug 24, 2026	53.62	54.77	53.00	53.15	53.15	-0.86%	6,017
Aug 21, 2026	54.50	54.89	53.11	53.61	53.61	-2.88%	3,880
Aug 20, 2026	54.51	55.80	53.00	55.20	55.20	1.98%	4,422
Aug 19, 2026	55.77	55.77	54.06	54.13	54.13	-2.98%	6,622
Aug 18, 2026	56.77	56.78	55.08	55.79	55.79	2.07%	5,203
Aug 17, 2026	54.89	56.20	54.22	54.66	54.66	0.11%	3,207
Aug 14, 2026	55.70	56.00	53.52	54.60	54.60	-2.38%	3,920
Aug 13, 2026	58.00	58.00	55.41	55.93	55.93	2.08%	3,205
Aug 12, 2026	59.88	59.88	54.71	54.79	54.79	-2.16%	791
Aug 11, 2026	57.23	57.23	55.00	56.00	56.00	-2.15%	2,414
Aug 10, 2026	55.50	58.50	55.50	57.23	57.23	3.98%	6,232
Aug 7, 2026	55.67	57.90	54.20	55.04	55.04	0.97%	8,472
Aug 6, 2026	54.15	55.85	54.01	54.51	54.51	0.72%	3,238
Aug 5, 2026	55.10	55.50	54.10	54.12	54.12	-0.31%	1,919
Aug 4, 2026	56.90	56.90	54.21	54.29	54.29	-2.69%	1,995
Aug 3, 2026	53.11	58.04	53.11	55.79	55.79	3.99%	10,136
Jul 31, 2026	54.00	57.39	52.25	53.65	53.65	-0.39%	31,992
Jul 30, 2026	54.90	54.90	53.38	53.86	53.86	-0.33%	1,956
Jul 29, 2026	53.35	54.64	53.35	54.04	54.04	1.29%	5,926
Jul 28, 2026	54.60	55.00	52.65	53.35	53.35	-3.87%	1,669
Jul 27, 2026	53.30	56.77	53.30	55.50	55.50	6.94%	4,036
Jul 24, 2026	52.99	53.22	50.81	51.90	51.90	-1.33%	2,932
Jul 23, 2026	53.41	54.87	52.01	52.60	52.60	-1.65%	7,037
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