Price Data Selection & Download
Krebs Biochemicals & Industries Share Price All Time Records & Statistics (Sep 2025 - Sep 2026)
231 daily OHLCV records on NSE from Sept. 2025 to Sept. 2026. Review Krebs Biochemicals & Industrie price earnings to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹82.49
September 19, 2025
NSE Exchange
Share Price All Time Low
₹38.33
March 30, 2026
NSE Exchange
Highest Volume Trading Day
571,300
April 07, 2026 • ₹61.80
NSE Exchange
Share Price History Data (Sep 2025 - Sep 2026)
KREBSBIO daily open, high, low, close and volume (OHLCV) on NSE — 160 records.
Total Records
160
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹56.94 | ₹62.80 | ₹55.80 | ₹57.31 | 54,497 |
| 2026-09-17 | ₹55.65 | ₹57.60 | ₹55.10 | ₹55.48 | 4,118 |
| 2026-09-16 | ₹55.50 | ₹57.80 | ₹54.66 | ₹55.65 | 5,062 |
| 2026-09-15 | ₹58.50 | ₹59.50 | ₹56.03 | ₹56.27 | 7,980 |
| 2026-09-11 | ₹62.89 | ₹62.89 | ₹57.07 | ₹58.72 | 8,042 |
| 2026-09-10 | ₹61.00 | ₹64.50 | ₹59.99 | ₹61.47 | 79,985 |
| 2026-09-09 | ₹57.40 | ₹66.66 | ₹57.40 | ₹60.14 | 133,291 |
| 2026-09-08 | ₹56.00 | ₹58.00 | ₹55.68 | ₹56.73 | 3,193 |
| 2026-09-07 | ₹55.14 | ₹57.72 | ₹54.26 | ₹55.99 | 3,613 |
| 2026-09-04 | ₹56.50 | ₹56.50 | ₹54.45 | ₹55.95 | 5,830 |
| 2026-09-03 | ₹53.65 | ₹56.40 | ₹53.65 | ₹54.50 | 7,124 |
| 2026-09-02 | ₹55.50 | ₹56.85 | ₹54.72 | ₹54.91 | 5,283 |
| 2026-09-01 | ₹56.29 | ₹56.29 | ₹53.80 | ₹54.49 | 8,958 |
| 2026-08-31 | ₹59.76 | ₹59.76 | ₹55.60 | ₹56.29 | 2,334 |
| 2026-08-28 | ₹56.25 | ₹62.00 | ₹56.23 | ₹59.17 | 10,318 |
| 2026-08-27 | ₹53.01 | ₹58.00 | ₹53.00 | ₹56.21 | 4,874 |
| 2026-08-26 | ₹54.99 | ₹54.99 | ₹52.86 | ₹53.00 | 6,423 |
| 2026-08-25 | ₹53.50 | ₹54.38 | ₹52.99 | ₹53.78 | 4,704 |
| 2026-08-24 | ₹53.62 | ₹54.77 | ₹53.00 | ₹53.15 | 6,017 |
| 2026-08-21 | ₹54.50 | ₹54.89 | ₹53.11 | ₹53.61 | 3,880 |
| 2026-08-20 | ₹54.51 | ₹55.80 | ₹53.00 | ₹55.20 | 4,422 |
| 2026-08-19 | ₹55.77 | ₹55.77 | ₹54.06 | ₹54.13 | 6,622 |
| 2026-08-18 | ₹56.77 | ₹56.78 | ₹55.08 | ₹55.79 | 5,203 |
| 2026-08-17 | ₹54.89 | ₹56.20 | ₹54.22 | ₹54.66 | 3,207 |
| 2026-08-14 | ₹55.70 | ₹56.00 | ₹53.52 | ₹54.60 | 3,920 |
| 2026-08-13 | ₹58.00 | ₹58.00 | ₹55.41 | ₹55.93 | 3,205 |
| 2026-08-12 | ₹59.88 | ₹59.88 | ₹54.71 | ₹54.79 | 791 |
| 2026-08-11 | ₹57.23 | ₹57.23 | ₹55.00 | ₹56.00 | 2,414 |
| 2026-08-10 | ₹55.50 | ₹58.50 | ₹55.50 | ₹57.23 | 6,232 |
| 2026-08-07 | ₹55.67 | ₹57.90 | ₹54.20 | ₹55.04 | 8,472 |
| 2026-08-06 | ₹54.15 | ₹55.85 | ₹54.01 | ₹54.51 | 3,238 |
| 2026-08-05 | ₹55.10 | ₹55.50 | ₹54.10 | ₹54.12 | 1,919 |
| 2026-08-04 | ₹56.90 | ₹56.90 | ₹54.21 | ₹54.29 | 1,995 |
| 2026-08-03 | ₹53.11 | ₹58.04 | ₹53.11 | ₹55.79 | 10,136 |
| 2026-07-31 | ₹54.00 | ₹57.39 | ₹52.25 | ₹53.65 | 31,992 |
| 2026-07-30 | ₹54.90 | ₹54.90 | ₹53.38 | ₹53.86 | 1,956 |
| 2026-07-29 | ₹53.35 | ₹54.64 | ₹53.35 | ₹54.04 | 5,926 |
| 2026-07-28 | ₹54.60 | ₹55.00 | ₹52.65 | ₹53.35 | 1,669 |
| 2026-07-27 | ₹53.30 | ₹56.77 | ₹53.30 | ₹55.50 | 4,036 |
| 2026-07-24 | ₹52.99 | ₹53.22 | ₹50.81 | ₹51.90 | 2,932 |
| 2026-07-23 | ₹53.41 | ₹54.87 | ₹52.01 | ₹52.60 | 7,037 |
| 2026-07-22 | ₹55.60 | ₹55.69 | ₹53.00 | ₹53.48 | 2,138 |
| 2026-07-21 | ₹54.94 | ₹55.50 | ₹54.10 | ₹55.08 | 3,160 |
| 2026-07-20 | ₹54.00 | ₹54.97 | ₹52.01 | ₹54.30 | 8,570 |
| 2026-07-17 | ₹53.50 | ₹55.60 | ₹51.20 | ₹53.69 | 12,612 |
| 2026-07-16 | ₹54.66 | ₹54.94 | ₹52.15 | ₹52.97 | 25,177 |
| 2026-07-15 | ₹54.60 | ₹56.00 | ₹54.34 | ₹55.12 | 2,483 |
| 2026-07-14 | ₹55.60 | ₹56.09 | ₹54.00 | ₹54.72 | 4,625 |
| 2026-07-13 | ₹55.12 | ₹55.95 | ₹54.00 | ₹54.92 | 7,399 |
| 2026-07-10 | ₹58.50 | ₹58.50 | ₹54.00 | ₹55.53 | 9,845 |
| 2026-07-09 | ₹55.50 | ₹59.43 | ₹54.42 | ₹56.96 | 31,554 |
| 2026-07-08 | ₹57.11 | ₹57.98 | ₹52.37 | ₹54.03 | 81,616 |
| 2026-07-07 | ₹58.40 | ₹59.50 | ₹57.01 | ₹58.18 | 976 |
| 2026-07-06 | ₹58.55 | ₹58.55 | ₹56.00 | ₹58.49 | 2,664 |
| 2026-07-03 | ₹60.50 | ₹60.50 | ₹57.11 | ₹58.55 | 5,274 |
| 2026-07-02 | ₹60.00 | ₹61.60 | ₹58.55 | ₹59.02 | 5,779 |
| 2026-07-01 | ₹61.97 | ₹61.97 | ₹59.50 | ₹60.04 | 3,891 |
| 2026-06-30 | ₹61.90 | ₹64.50 | ₹59.10 | ₹60.13 | 9,872 |
| 2026-06-29 | ₹65.00 | ₹65.00 | ₹60.00 | ₹60.28 | 25,230 |
| 2026-06-25 | ₹66.58 | ₹66.58 | ₹64.11 | ₹66.24 | 3,759 |
| 2026-06-24 | ₹65.89 | ₹66.37 | ₹64.40 | ₹66.26 | 2,776 |
| 2026-06-23 | ₹65.70 | ₹66.99 | ₹64.25 | ₹65.45 | 4,057 |
| 2026-06-22 | ₹67.65 | ₹67.65 | ₹64.55 | ₹64.56 | 1,617 |
| 2026-06-19 | ₹65.00 | ₹65.89 | ₹64.50 | ₹65.58 | 1,289 |
| 2026-06-18 | ₹64.10 | ₹67.00 | ₹64.10 | ₹64.31 | 3,423 |
| 2026-06-17 | ₹66.98 | ₹67.90 | ₹64.25 | ₹64.92 | 4,758 |
| 2026-06-16 | ₹67.60 | ₹67.97 | ₹63.26 | ₹66.63 | 10,404 |
| 2026-06-15 | ₹60.21 | ₹68.80 | ₹60.21 | ₹66.40 | 2,023 |
| 2026-06-12 | ₹64.01 | ₹67.89 | ₹64.01 | ₹65.23 | 9,440 |
| 2026-06-11 | ₹65.50 | ₹65.88 | ₹62.11 | ₹63.48 | 1,529 |
| 2026-06-10 | ₹67.00 | ₹68.84 | ₹65.70 | ₹66.01 | 3,757 |
| 2026-06-09 | ₹67.50 | ₹70.40 | ₹65.55 | ₹67.02 | 12,794 |
| 2026-06-08 | ₹65.00 | ₹71.50 | ₹64.74 | ₹67.15 | 63,334 |
| 2026-06-05 | ₹65.60 | ₹66.98 | ₹63.10 | ₹65.01 | 4,095 |
| 2026-06-04 | ₹64.89 | ₹66.87 | ₹62.10 | ₹65.54 | 10,856 |
| 2026-06-03 | ₹64.78 | ₹66.40 | ₹63.10 | ₹63.90 | 2,182 |
| 2026-06-02 | ₹64.21 | ₹65.00 | ₹63.00 | ₹64.89 | 1,514 |
| 2026-06-01 | ₹64.00 | ₹68.40 | ₹64.00 | ₹64.08 | 5,890 |
| 2026-05-29 | ₹68.00 | ₹71.25 | ₹64.75 | ₹65.16 | 23,975 |
| 2026-05-27 | ₹66.90 | ₹68.14 | ₹65.22 | ₹68.14 | 37,417 |
| 2026-05-26 | ₹64.00 | ₹64.90 | ₹63.00 | ₹64.90 | 17,976 |
| 2026-05-25 | ₹61.75 | ₹61.81 | ₹60.01 | ₹61.81 | 8,126 |
| 2026-05-22 | ₹56.07 | ₹58.87 | ₹55.00 | ₹58.87 | 11,529 |
| 2026-05-21 | ₹56.39 | ₹57.00 | ₹54.32 | ₹56.07 | 1,781 |
| 2026-05-20 | ₹57.91 | ₹57.91 | ₹55.02 | ₹55.16 | 16,230 |
| 2026-05-19 | ₹56.20 | ₹57.98 | ₹56.20 | ₹57.91 | 47 |
| 2026-05-18 | ₹57.00 | ₹57.00 | ₹55.53 | ₹55.71 | 902 |
| 2026-05-15 | ₹56.00 | ₹56.17 | ₹56.00 | ₹56.10 | 1,777 |
| 2026-05-14 | ₹58.55 | ₹59.80 | ₹55.70 | ₹56.56 | 3,830 |
| 2026-05-13 | ₹58.00 | ₹58.55 | ₹58.00 | ₹58.55 | 71 |
| 2026-05-12 | ₹60.00 | ₹60.20 | ₹58.01 | ₹58.89 | 2,014 |
| 2026-04-15 | ₹61.90 | ₹63.10 | ₹60.00 | ₹61.31 | 6,047 |
| 2026-04-13 | ₹61.79 | ₹62.79 | ₹58.31 | ₹61.86 | 5,302 |
| 2026-04-10 | ₹58.00 | ₹63.06 | ₹57.33 | ₹61.84 | 45,720 |
| 2026-04-09 | ₹56.00 | ₹58.97 | ₹55.80 | ₹57.33 | 11,402 |
| 2026-04-08 | ₹62.69 | ₹62.69 | ₹57.00 | ₹57.41 | 146,839 |
| 2026-04-07 | ₹61.14 | ₹68.58 | ₹59.01 | ₹61.80 | 571,300 |
| 2026-04-06 | ₹49.95 | ₹57.15 | ₹46.00 | ₹57.15 | 29,930 |
| 2026-04-02 | ₹43.00 | ₹47.70 | ₹42.40 | ₹47.63 | 2,608 |
| 2026-04-01 | ₹43.00 | ₹47.65 | ₹40.00 | ₹44.44 | 9,039 |
| 2026-03-30 | ₹43.70 | ₹44.05 | ₹38.33 | ₹39.75 | 18,276 |
| 2026-03-27 | ₹47.14 | ₹47.20 | ₹43.11 | ₹43.86 | 7,291 |
| 2026-03-25 | ₹47.04 | ₹47.90 | ₹46.40 | ₹47.14 | 24,834 |
| 2026-03-24 | ₹47.01 | ₹49.00 | ₹46.50 | ₹47.27 | 48,057 |
| 2026-03-23 | ₹47.76 | ₹47.76 | ₹45.75 | ₹45.98 | 1,652 |
| 2026-03-20 | ₹48.07 | ₹49.87 | ₹48.00 | ₹48.00 | 294 |
| 2026-03-19 | ₹48.01 | ₹50.01 | ₹47.50 | ₹47.55 | 15,047 |
| 2026-03-18 | ₹48.90 | ₹50.90 | ₹48.12 | ₹48.50 | 6,056 |
| 2026-03-17 | ₹50.00 | ₹51.90 | ₹47.51 | ₹48.33 | 19,552 |
| 2026-03-16 | ₹55.30 | ₹55.30 | ₹50.00 | ₹50.53 | 7,216 |
| 2026-03-13 | ₹54.00 | ₹54.98 | ₹53.25 | ₹53.37 | 604 |
| 2026-03-12 | ₹55.50 | ₹55.50 | ₹51.33 | ₹53.72 | 1,995 |
| 2026-03-11 | ₹54.71 | ₹55.00 | ₹53.10 | ₹54.91 | 1,493 |
| 2026-03-10 | ₹53.05 | ₹55.89 | ₹52.00 | ₹54.98 | 1,382 |
| 2026-03-09 | ₹53.02 | ₹53.02 | ₹50.75 | ₹52.01 | 614 |
| 2026-03-06 | ₹54.00 | ₹54.97 | ₹52.60 | ₹54.01 | 1,311 |
| 2026-03-05 | ₹52.64 | ₹54.96 | ₹52.61 | ₹53.22 | 3,146 |
| 2026-03-04 | ₹53.90 | ₹53.90 | ₹51.20 | ₹52.51 | 802 |
| 2026-03-02 | ₹56.30 | ₹56.98 | ₹53.50 | ₹53.90 | 3,513 |
| 2026-02-27 | ₹60.00 | ₹60.00 | ₹56.50 | ₹57.04 | 2,664 |
| 2026-02-26 | ₹59.95 | ₹59.95 | ₹57.90 | ₹59.82 | 2,080 |
| 2026-02-25 | ₹59.98 | ₹59.98 | ₹57.69 | ₹58.99 | 3,983 |
| 2026-02-24 | ₹60.00 | ₹61.00 | ₹57.10 | ₹57.90 | 1,148 |
| 2026-02-23 | ₹58.00 | ₹61.77 | ₹57.10 | ₹58.54 | 685 |
| 2026-02-20 | ₹59.00 | ₹60.00 | ₹57.40 | ₹58.60 | 359 |
| 2026-02-19 | ₹59.12 | ₹61.28 | ₹59.00 | ₹59.80 | 3,795 |
| 2026-02-18 | ₹58.91 | ₹60.60 | ₹57.80 | ₹59.49 | 1,915 |
| 2026-02-17 | ₹57.31 | ₹60.69 | ₹57.27 | ₹59.20 | 3,512 |
| 2026-02-16 | ₹61.00 | ₹61.00 | ₹56.33 | ₹57.27 | 2,911 |
| 2026-02-13 | ₹59.83 | ₹60.90 | ₹58.80 | ₹59.83 | 6,103 |
| 2026-02-12 | ₹56.10 | ₹62.80 | ₹56.10 | ₹58.63 | 12,101 |
| 2026-02-11 | ₹56.50 | ₹58.01 | ₹56.50 | ₹57.28 | 3,227 |
| 2026-02-10 | ₹56.60 | ₹57.70 | ₹55.80 | ₹57.00 | 10,138 |
| 2026-02-09 | ₹57.13 | ₹61.90 | ₹55.34 | ₹56.58 | 114,707 |
| 2026-02-06 | ₹58.78 | ₹59.60 | ₹54.00 | ₹57.41 | 16,187 |
| 2026-02-05 | ₹59.90 | ₹59.90 | ₹57.00 | ₹58.77 | 2,329 |
| 2026-02-04 | ₹58.10 | ₹62.00 | ₹55.00 | ₹57.66 | 11,713 |
| 2026-02-03 | ₹56.60 | ₹59.80 | ₹56.60 | ₹58.01 | 610 |
| 2026-02-02 | ₹59.78 | ₹59.78 | ₹55.31 | ₹56.57 | 892 |
| 2026-02-01 | ₹58.82 | ₹59.99 | ₹54.33 | ₹56.68 | 7,875 |
| 2026-01-30 | ₹60.50 | ₹60.50 | ₹55.00 | ₹58.82 | 15,115 |
| 2026-01-29 | ₹58.50 | ₹60.89 | ₹53.05 | ₹60.85 | 8,706 |
| 2026-01-28 | ₹56.93 | ₹58.95 | ₹56.11 | ₹58.46 | 3,371 |
| 2026-01-27 | ₹63.00 | ₹63.30 | ₹55.00 | ₹56.93 | 13,283 |
| 2026-01-23 | ₹63.80 | ₹63.80 | ₹60.81 | ₹62.70 | 2,612 |
| 2026-01-22 | ₹64.00 | ₹64.00 | ₹60.01 | ₹63.80 | 3,176 |
| 2026-01-21 | ₹64.00 | ₹64.00 | ₹60.01 | ₹60.22 | 2,662 |
| 2026-01-20 | ₹63.48 | ₹65.99 | ₹58.80 | ₹61.96 | 5,089 |
| 2026-01-19 | ₹65.50 | ₹65.50 | ₹63.05 | ₹63.48 | 305 |
| 2026-01-16 | ₹62.05 | ₹66.80 | ₹62.05 | ₹65.91 | 2,519 |
| 2026-01-14 | ₹62.50 | ₹65.00 | ₹62.50 | ₹64.72 | 1,563 |
| 2026-01-13 | ₹62.80 | ₹64.54 | ₹62.60 | ₹63.15 | 1,784 |
| 2026-01-12 | ₹66.91 | ₹68.60 | ₹60.35 | ₹62.66 | 8,384 |
| 2026-01-09 | ₹67.95 | ₹67.95 | ₹65.11 | ₹66.91 | 1,511 |
| 2026-01-08 | ₹68.95 | ₹69.84 | ₹65.50 | ₹66.83 | 6,861 |
| 2026-01-07 | ₹71.19 | ₹73.01 | ₹67.21 | ₹67.99 | 42,308 |
| 2026-01-06 | ₹69.64 | ₹71.19 | ₹67.60 | ₹68.85 | 2,140 |
| 2026-01-05 | ₹68.67 | ₹71.39 | ₹68.67 | ₹69.56 | 2,303 |
| 2026-01-02 | ₹69.92 | ₹71.30 | ₹68.38 | ₹70.97 | 2,114 |
| 2026-01-01 | ₹71.80 | ₹71.80 | ₹68.23 | ₹69.92 | 5,889 |
Krebs Biochemicals & Industries Share Price Performance Analysis (Sep 2025 - Sep 2026)
KREBSBIO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-18.03%
₹69.92 → ₹57.31
Year to Date
Price Volatility
9.55%
Low Volatility
Year to Date
Average Daily Volume
14,580
Year to Date Average
NSE Exchange
Krebs Biochemicals & Industries Share Price History – Frequently Asked Questions
Common questions about KREBSBIO historical data and records. For live price, key ratios and fundamentals, see Krebs Biochemicals & Industrie stock price NSE.
What is the all-time high share price of Krebs Biochemicals & Industries (KREBSBIO)?
The all-time high share price of Krebs Biochemicals & Industries was ₹82.49 recorded on September 19, 2025 on the NSE exchange.
What is the all-time low share price of Krebs Biochemicals & Industries (KREBSBIO)?
The all-time low share price of Krebs Biochemicals & Industries was ₹38.33 recorded on March 30, 2026 on the NSE exchange.
How can I download KREBSBIO historical share price data?
You can download Krebs Biochemicals & Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KREBSBIO shares?
The highest trading volume day for Krebs Biochemicals & Industries was 571,300 shares traded on April 07, 2026 on the NSE exchange, with share price at ₹61.8.