Krebs Biochemicals

KREB
🏛️ india →
73.65
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 205.20 227.95 198.25 202.05 0.1M
2021-12-30 164.00 193.90 159.60 193.90 0.0M
2021-12-29 162.70 163.80 160.40 161.60 0.0M
2021-12-28 161.50 162.05 159.20 159.90 0.0M
2021-12-27 158.80 163.70 158.80 160.75 0.0M
2021-12-24 160.25 163.35 160.00 163.35 0.0M
2021-12-23 169.25 169.25 158.20 161.50 0.0M
2021-12-22 164.00 167.40 162.00 162.15 0.0M
2021-12-21 172.10 172.10 159.00 163.15 0.0M
2021-12-20 162.65 167.50 161.00 165.20 0.0M
2021-12-17 166.65 170.00 164.80 165.10 0.0M
2021-12-16 170.85 172.45 163.50 164.30 0.0M
2021-12-15 168.85 172.35 168.85 169.05 0.0M
2021-12-14 167.70 169.00 165.00 165.45 0.0M
2021-12-13 169.75 172.00 164.00 168.30 0.0M
2021-12-10 170.00 173.00 167.20 169.80 0.0M
2021-12-09 165.45 167.90 163.30 164.25 0.0M
2021-12-08 175.30 175.30 165.05 165.45 0.0M
2021-12-07 182.00 182.00 160.10 170.05 0.0M
2021-12-06 174.15 174.15 162.00 163.45 0.0M
2021-12-03 166.00 172.80 162.20 170.00 0.0M
2021-12-02 166.00 167.70 165.20 165.60 0.0M
2021-12-01 165.85 165.85 165.05 165.20 0.0M
2021-11-30 168.30 170.40 164.10 165.85 0.0M
2021-11-29 169.00 169.00 165.00 166.50 0.0M
2021-11-26 173.00 173.00 167.25 170.05 0.0M
2021-11-25 171.45 177.00 169.85 173.15 0.0M
2021-11-24 167.00 177.80 166.85 172.45 0.0M
2021-11-23 151.10 163.20 146.85 160.15 0.0M
2021-11-22 159.80 163.00 151.10 155.05 0.0M
2021-11-18 173.55 173.55 161.05 163.95 0.0M
2021-11-17 169.30 175.70 167.80 172.40 0.0M
2021-11-16 167.55 171.10 163.20 166.30 0.0M
2021-11-15 171.15 172.25 167.20 168.95 0.0M
2021-11-12 163.00 172.35 162.05 168.25 0.0M
2021-11-11 171.80 171.80 165.15 167.65 0.0M
2021-11-10 170.35 171.00 168.35 169.25 0.0M
2021-11-09 178.00 178.00 164.10 170.35 0.0M
2021-11-08 173.85 176.00 171.00 173.10 0.0M
2021-11-04 174.40 178.30 171.00 174.15 0.0M
2021-11-03 172.00 172.20 164.90 166.40 0.0M
2021-11-02 165.00 170.10 164.70 166.80 0.0M
2021-11-01 146.00 167.95 146.00 166.15 0.0M
2021-10-29 158.00 163.40 154.20 156.80 0.0M
2021-10-28 166.00 166.00 154.10 158.30 0.0M
2021-10-27 165.50 167.75 163.80 167.00 0.0M
2021-10-26 167.55 167.55 165.00 166.45 0.0M
2021-10-25 169.00 169.00 160.60 164.15 0.0M
2021-10-22 151.00 165.50 151.00 163.65 0.0M
2021-10-21 161.50 166.30 159.00 160.40 0.0M
2021-10-20 164.00 165.95 156.95 157.95 0.0M
2021-10-19 169.10 169.60 162.25 163.65 0.0M
2021-10-18 171.90 173.15 162.50 170.15 0.0M
2021-10-14 170.00 174.95 167.65 168.90 0.0M
2021-10-13 169.00 174.15 165.00 166.70 0.0M
2021-10-12 176.55 176.55 168.00 169.25 0.0M
2021-10-11 177.85 180.90 173.45 174.85 0.0M
2021-10-08 183.65 183.65 175.55 176.25 0.0M
2021-10-07 181.15 187.85 179.65 184.40 0.0M
2021-10-06 187.75 190.10 177.20 179.25 0.0M
2021-10-05 178.70 194.80 175.55 188.55 0.0M
2021-10-04 178.80 179.05 175.50 176.25 0.0M
2021-10-01 173.00 178.30 171.20 175.25 0.0M
2021-09-30 177.35 180.70 171.55 172.55 0.0M
2021-09-29 179.35 182.05 176.00 177.35 0.0M
2021-09-28 175.20 186.30 175.20 179.35 0.0M
2021-09-27 184.00 189.25 178.00 181.80 0.0M
2021-09-24 189.30 191.95 181.75 183.85 0.0M
2021-09-23 194.85 198.55 186.20 187.45 0.0M
2021-09-22 204.00 207.15 192.85 194.85 0.0M
2021-09-21 184.60 199.40 176.00 196.00 0.1M
2021-09-20 173.00 203.00 173.00 184.15 0.1M
2021-09-17 179.85 179.85 162.90 172.25 0.0M
2021-09-16 157.80 190.65 157.00 178.50 0.2M
2021-09-15 162.00 162.00 156.95 159.45 0.0M
2021-09-14 160.95 162.15 156.00 156.45 0.0M
2021-09-13 147.75 161.90 147.55 158.65 0.0M
2021-09-09 152.55 153.55 146.00 146.35 0.0M
2021-09-08 152.50 155.50 151.45 152.55 0.0M
2021-09-07 155.05 159.10 150.50 152.80 0.0M
2021-09-06 160.90 164.50 153.40 155.80 0.0M
2021-09-03 164.00 164.35 156.50 159.60 0.0M
2021-09-02 152.10 162.35 151.00 160.75 0.0M
2021-09-01 157.10 158.55 149.45 151.30 0.0M
2021-08-31 155.45 164.65 153.25 159.25 0.0M
2021-08-30 148.50 155.95 146.50 153.90 0.0M
2021-08-27 142.95 149.95 141.40 148.35 0.0M
2021-08-26 136.45 144.05 135.85 140.40 0.0M
2021-08-25 140.05 143.75 134.65 135.25 0.0M
2021-08-24 132.90 142.25 132.90 139.25 0.0M
2021-08-23 150.55 151.60 132.00 133.55 0.0M
2021-08-20 153.00 157.05 146.00 147.25 0.0M
2021-08-18 158.15 161.55 154.00 157.15 0.0M
2021-08-17 158.05 165.00 151.05 156.10 0.1M
2021-08-16 157.00 166.60 153.50 159.40 0.1M
2021-08-13 133.65 159.10 133.65 149.85 0.1M
2021-08-12 130.60 139.00 130.00 134.00 0.0M
2021-08-11 123.05 133.80 114.75 131.20 0.0M
2021-08-10 125.35 131.55 121.05 126.05 0.0M
2021-08-09 127.00 135.90 123.00 128.85 0.0M
2021-08-06 121.00 138.65 120.75 127.40 0.0M
2021-08-05 123.40 123.60 117.25 118.50 0.0M
2021-08-04 125.25 126.00 120.05 120.85 0.0M
2021-08-03 130.65 130.70 120.20 122.70 0.0M
2021-08-02 126.05 130.90 123.90 129.05 0.0M
2021-07-30 132.95 136.35 127.95 130.60 0.0M
2021-07-29 125.65 135.55 122.55 133.70 0.0M
2021-07-28 128.45 130.05 122.00 124.70 0.0M
2021-07-27 125.45 134.40 124.90 126.65 0.0M
2021-07-26 116.25 126.50 113.50 123.30 0.1M
2021-07-23 116.25 117.05 114.05 115.00 0.0M
2021-07-22 113.70 115.05 113.70 114.15 0.0M
2021-07-20 115.75 115.75 111.60 113.45 0.0M
2021-07-19 113.00 117.05 113.00 115.75 0.0M
2021-07-16 115.05 116.35 113.00 113.75 0.0M
2021-07-15 115.65 116.05 113.50 115.10 0.0M
2021-07-14 115.15 116.45 113.55 114.20 0.0M
2021-07-13 117.90 118.60 114.00 115.55 0.0M
2021-07-12 117.00 117.80 114.90 116.00 0.0M
2021-07-09 115.90 118.65 115.25 115.80 0.0M
2021-07-08 118.35 121.60 114.00 114.50 0.0M
2021-07-07 116.20 119.00 115.30 116.40 0.0M
2021-07-06 119.75 122.00 115.60 116.65 0.0M
2021-07-05 124.30 125.00 117.15 118.00 0.0M
2021-07-02 115.25 122.10 114.50 121.30 0.0M
2021-07-01 117.60 118.00 112.80 113.15 0.0M
2021-06-30 117.35 118.90 117.15 118.60 0.0M
2021-06-29 120.00 120.00 117.45 118.00 0.0M
2021-06-28 118.20 118.25 116.60 117.55 0.0M
2021-06-25 116.15 120.00 116.15 116.40 0.0M
2021-06-24 119.95 120.65 114.05 114.90 0.0M
2021-06-23 119.90 122.25 119.35 119.50 0.0M
2021-06-22 122.45 123.50 121.50 121.50 0.0M
2021-06-21 119.00 123.15 117.95 122.40 0.0M
2021-06-18 123.05 124.70 117.25 119.05 0.0M
2021-06-17 123.90 125.00 121.30 121.75 0.0M
2021-06-16 124.90 125.60 122.95 123.50 0.0M
2021-06-15 123.85 126.40 123.80 126.15 0.0M
2021-06-14 123.15 125.85 120.30 123.85 0.0M
2021-06-11 124.95 128.00 122.95 124.40 0.0M
2021-06-10 117.00 125.00 117.00 124.35 0.0M
2021-06-09 125.00 128.00 116.90 118.75 0.0M
2021-06-08 128.00 128.50 124.30 125.40 0.0M
2021-06-07 125.70 132.60 123.50 126.80 0.0M
2021-06-04 122.70 127.00 122.00 123.35 0.0M
2021-06-03 125.00 125.00 121.50 123.10 0.0M
2021-06-02 123.95 124.60 122.85 123.00 0.0M
2021-06-01 125.35 127.20 121.00 123.50 0.0M
2021-05-31 122.20 123.25 120.10 122.35 0.0M
2021-05-28 126.00 127.85 122.40 122.90 0.0M
2021-05-27 139.55 140.60 124.15 124.60 0.0M
2021-05-26 129.00 140.35 128.55 137.90 0.0M
2021-05-25 129.00 130.20 127.50 127.60 0.0M
2021-05-24 127.60 130.95 127.40 127.45 0.0M
2021-05-21 133.00 139.00 127.00 128.75 0.0M
2021-05-20 121.00 127.35 120.00 127.35 0.0M
2021-05-19 118.15 118.15 115.50 115.80 0.0M
2021-05-18 121.60 122.15 118.15 118.55 0.0M
2021-05-17 125.40 125.40 119.50 119.65 0.0M
2021-05-14 125.70 125.95 118.05 119.75 0.0M
2021-05-12 122.10 125.50 120.60 123.20 0.0M
2021-05-11 124.50 129.25 120.60 121.35 0.0M
2021-05-10 127.05 132.50 123.50 124.45 0.0M
2021-05-07 124.35 126.90 121.50 124.45 0.0M
2021-05-06 121.20 126.50 120.10 122.00 0.0M
2021-05-05 125.15 133.00 120.20 121.05 0.0M
2021-05-04 122.50 128.65 118.35 121.10 0.0M
2021-05-03 128.80 132.25 124.00 130.00 0.0M
2021-04-30 129.35 129.35 125.70 126.25 0.0M
2021-04-29 127.40 136.05 127.40 132.00 0.0M
2021-04-28 132.20 132.20 125.00 126.60 0.0M
2021-04-27 147.90 147.90 131.00 132.40 0.0M
2021-04-26 125.00 137.85 124.90 137.85 0.0M
2021-04-23 118.95 118.95 114.50 114.90 0.0M
2021-04-22 114.10 123.95 113.95 114.50 0.0M
2021-04-20 112.00 117.00 110.20 111.95 0.0M
2021-04-19 95.00 112.00 95.00 107.40 0.0M
2021-04-16 109.95 111.00 107.00 108.55 0.0M
2021-04-15 110.00 111.05 105.20 108.15 0.0M
2021-04-13 103.55 111.00 101.45 109.70 0.0M
2021-04-12 114.00 114.00 97.10 100.50 0.0M
2021-04-09 115.00 118.35 111.00 114.15 0.0M
2021-04-08 119.10 126.95 114.20 121.30 0.1M
2021-04-07 96.00 105.80 96.00 105.80 0.0M
2021-04-06 90.95 90.95 87.50 88.20 0.0M
2021-04-05 90.05 90.65 90.00 90.30 0.0M
2021-04-01 82.50 91.00 82.50 90.30 0.0M
2021-03-31 90.00 93.00 85.00 88.85 0.0M
2021-03-30 93.35 93.65 89.95 90.00 0.0M
2021-03-26 93.95 94.25 91.85 92.35 0.0M
2021-03-25 90.10 90.20 88.00 88.10 0.0M
2021-03-24 94.50 95.00 90.10 90.55 0.0M
2021-03-23 96.25 98.10 95.50 97.40 0.0M
2021-03-22 94.20 97.45 93.80 96.50 0.0M
2021-03-19 94.70 96.10 92.65 94.85 0.0M
2021-03-18 100.00 101.00 95.60 96.05 0.0M
2021-03-17 101.55 103.30 96.75 98.05 0.0M
2021-03-16 101.10 105.00 100.70 101.70 0.0M
2021-03-15 104.05 104.05 100.00 101.85 0.0M
2021-03-12 106.00 106.00 103.60 104.05 0.0M
2021-03-10 106.45 106.45 103.00 104.55 0.0M
2021-03-09 108.00 108.00 107.80 107.80 0.0M
2021-03-08 109.05 110.90 108.00 108.00 0.0M
2021-03-05 109.80 114.90 106.00 106.60 0.0M
2021-03-04 110.70 110.70 107.00 109.45 0.0M
2021-03-03 112.30 113.70 107.50 110.60 0.0M
2021-03-02 111.10 112.00 109.60 110.40 0.0M
2021-03-01 115.05 116.35 113.10 113.10 0.0M
2021-02-26 130.00 130.00 111.00 113.25 0.0M
2021-02-25 107.30 120.95 107.10 113.30 0.0M
2021-02-24 109.80 111.80 98.10 108.90 0.0M
2021-02-23 110.00 110.00 106.50 108.30 0.0M
2021-02-22 109.00 110.60 106.95 106.95 0.0M
2021-02-19 111.25 111.90 110.00 110.90 0.0M
2021-02-18 113.90 114.00 109.05 109.30 0.0M
2021-02-17 119.00 119.00 108.55 109.65 0.0M
2021-02-16 112.20 114.05 110.75 113.55 0.0M
2021-02-15 106.10 114.90 106.10 109.80 0.0M
2021-02-12 113.40 115.00 110.10 111.10 0.0M
2021-02-11 111.55 114.20 110.25 113.70 0.0M
2021-02-10 110.10 112.75 103.30 110.30 0.0M
2021-02-09 111.10 112.30 109.50 110.10 0.0M
2021-02-08 112.85 114.85 109.40 110.50 0.0M
2021-02-05 117.30 117.50 111.00 113.40 0.0M
2021-02-04 118.20 118.20 117.30 117.30 0.0M
2021-02-03 117.15 119.90 117.00 118.15 0.0M
2021-02-02 113.55 118.70 108.10 117.55 0.0M
2021-02-01 112.00 113.90 109.00 111.55 0.0M
2021-01-29 117.55 120.15 115.65 117.90 0.0M
2021-01-28 114.75 123.00 111.25 115.65 0.0M
2021-01-27 118.10 121.05 115.05 118.55 0.0M
2021-01-25 121.70 125.15 118.10 118.60 0.0M
2021-01-22 125.10 125.20 120.20 121.20 0.0M
2021-01-21 131.00 131.00 122.20 122.75 0.0M
2021-01-20 132.10 132.10 127.30 130.50 0.0M
2021-01-19 130.35 132.70 126.40 131.10 0.0M
2021-01-18 127.10 127.15 118.10 125.15 0.0M
2021-01-15 132.00 133.70 123.40 125.15 0.0M
2021-01-14 130.05 137.80 130.05 132.20 0.0M
2021-01-13 134.90 140.00 129.00 133.65 0.0M
2021-01-12 125.25 134.00 125.25 131.15 0.0M
2021-01-11 133.60 135.00 119.00 127.80 0.0M
2021-01-08 134.95 136.00 130.00 131.00 0.0M
2021-01-07 119.95 128.55 116.00 128.55 0.0M
2021-01-06 126.35 126.35 115.00 116.90 0.0M
2021-01-05 130.05 131.30 123.20 124.40 0.0M
2021-01-04 139.35 141.45 126.85 129.40 0.0M
2021-01-01 140.80 142.60 137.50 138.05 0.0M