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
2022-12-30 110.30 111.15 108.60 110.85 0.0M
2022-12-29 108.05 109.75 107.50 109.75 0.0M
2022-12-28 109.75 109.75 105.30 109.20 0.0M
2022-12-27 109.05 109.15 106.00 109.15 0.0M
2022-12-26 107.25 109.65 107.00 109.65 0.0M
2022-12-23 95.20 111.30 95.20 108.00 0.0M
2022-12-22 113.85 113.85 108.65 109.70 0.0M
2022-12-21 115.00 116.45 112.50 114.45 0.0M
2022-12-20 113.00 116.35 112.70 115.75 0.0M
2022-12-19 115.95 115.95 112.10 112.15 0.0M
2022-12-16 114.80 116.00 113.40 114.05 0.0M
2022-12-15 116.05 116.10 113.85 116.10 0.0M
2022-12-14 114.60 116.90 114.60 114.70 0.0M
2022-12-13 123.00 123.00 113.00 114.75 0.0M
2022-12-12 116.25 119.65 113.20 114.00 0.0M
2022-12-09 123.00 123.00 115.35 116.50 0.0M
2022-12-08 117.85 117.85 116.75 117.50 0.0M
2022-12-07 111.00 118.00 111.00 117.20 0.0M
2022-12-06 116.05 116.05 112.55 113.10 0.0M
2022-12-05 114.00 115.25 111.70 112.65 0.0M
2022-12-02 125.00 125.00 107.20 115.05 0.0M
2022-12-01 108.80 116.00 107.70 113.45 0.0M
2022-11-30 108.55 108.55 107.40 107.40 0.0M
2022-11-29 107.00 109.80 106.10 108.55 0.0M
2022-11-28 108.05 108.60 107.65 107.95 0.0M
2022-11-25 110.10 110.10 108.05 108.05 0.0M
2022-11-24 109.15 110.20 107.05 107.65 0.0M
2022-11-23 109.25 110.00 109.25 109.45 0.0M
2022-11-22 111.45 111.45 109.50 110.75 0.0M
2022-11-21 111.40 111.40 108.55 109.30 0.0M
2022-11-18 110.65 115.00 110.65 111.20 0.0M
2022-11-17 107.40 115.75 107.40 113.80 0.0M
2022-11-16 111.50 111.95 110.50 110.50 0.0M
2022-11-15 112.85 113.70 109.90 110.50 0.0M
2022-11-14 112.85 114.80 112.85 113.15 0.0M
2022-11-11 115.25 115.25 112.35 112.90 0.0M
2022-11-10 114.25 114.25 111.55 112.00 0.0M
2022-11-09 109.80 114.90 109.80 113.15 0.0M
2022-11-07 113.95 115.75 111.00 112.15 0.0M
2022-11-04 116.35 116.35 110.45 114.85 0.0M
2022-11-03 112.85 115.00 110.40 114.95 0.0M
2022-11-02 115.30 115.40 115.00 115.05 0.0M
2022-11-01 117.95 118.75 116.00 116.00 0.0M
2022-10-31 115.45 121.45 115.45 118.30 0.0M
2022-10-28 104.80 126.00 104.80 119.90 0.0M
2022-10-27 106.30 106.30 103.65 105.00 0.0M
2022-10-25 110.90 110.90 104.00 104.20 0.0M
2022-10-24 104.10 110.90 104.10 110.90 0.0M
2022-10-21 110.55 110.55 107.85 108.50 0.0M
2022-10-20 111.45 111.45 107.90 107.90 0.0M
2022-10-19 108.00 108.00 106.00 106.40 0.0M
2022-10-18 109.15 112.35 109.05 109.40 0.0M
2022-10-17 114.00 115.80 106.05 107.30 0.0M
2022-10-14 112.10 112.10 112.10 112.10 0.0M
2022-10-13 115.00 115.00 112.15 112.55 0.0M
2022-10-12 113.60 115.55 112.75 115.45 0.0M
2022-10-11 116.15 116.15 113.60 116.15 0.0M
2022-10-10 112.05 116.25 111.20 116.15 0.0M
2022-10-07 115.00 117.00 114.25 116.95 0.0M
2022-10-06 112.70 116.10 112.10 113.75 0.0M
2022-10-04 113.55 115.15 112.05 112.75 0.0M
2022-10-03 112.50 113.55 109.10 109.15 0.0M
2022-09-30 112.85 114.50 108.60 112.50 0.0M
2022-09-29 109.25 116.35 108.90 114.05 0.0M
2022-09-28 111.50 113.75 108.10 110.45 0.0M
2022-09-27 110.95 110.95 110.95 110.95 0.0M
2022-09-26 112.05 113.00 110.00 111.60 0.0M
2022-09-23 115.95 118.90 113.25 114.40 0.0M
2022-09-22 114.05 115.00 113.80 114.65 0.0M
2022-09-21 122.95 123.45 113.40 118.15 0.0M
2022-09-20 122.95 123.70 121.35 122.70 0.0M
2022-09-19 116.50 126.05 116.50 120.10 0.0M
2022-09-16 124.35 124.35 121.85 123.25 0.0M
2022-09-15 123.25 124.50 122.10 122.50 0.0M
2022-09-14 121.85 126.65 121.15 123.40 0.0M
2022-09-13 124.00 128.75 122.55 124.05 0.0M
2022-09-12 124.85 126.50 121.65 121.85 0.0M
2022-09-09 131.15 133.15 123.70 124.70 0.0M
2022-09-08 126.55 132.50 126.55 128.65 0.0M
2022-09-07 135.00 135.00 127.55 128.90 0.0M
2022-09-06 133.90 134.00 127.35 131.75 0.0M
2022-09-05 124.90 131.90 124.90 127.35 0.0M
2022-09-02 125.00 125.20 123.10 123.90 0.0M
2022-09-01 133.00 133.20 123.65 126.20 0.0M
2022-08-30 125.10 145.70 125.10 132.10 0.0M
2022-08-29 122.05 122.30 118.10 121.70 0.0M
2022-08-26 125.00 127.70 124.00 125.00 0.0M
2022-08-25 116.70 126.80 116.70 121.95 0.0M
2022-08-24 118.00 119.15 114.75 116.50 0.0M
2022-08-23 117.00 119.50 115.70 117.65 0.0M
2022-08-22 113.50 115.30 110.65 113.20 0.0M
2022-08-19 114.60 114.60 109.50 113.55 0.0M
2022-08-18 112.00 114.00 108.05 112.00 0.0M
2022-08-17 108.00 110.15 105.40 107.80 0.0M
2022-08-16 112.35 112.35 108.00 108.00 0.0M
2022-08-12 110.35 112.00 108.70 110.55 0.0M
2022-08-11 115.00 115.00 108.80 110.40 0.0M
2022-08-10 110.20 113.85 110.20 111.35 0.0M
2022-08-08 114.50 114.90 111.30 113.40 0.0M
2022-08-05 110.55 114.00 107.00 111.10 0.0M
2022-08-04 110.40 110.40 107.45 109.45 0.0M
2022-08-03 113.15 113.35 109.20 110.35 0.0M
2022-08-02 115.10 116.05 113.15 113.35 0.0M
2022-08-01 121.45 121.45 117.90 118.90 0.0M
2022-07-29 116.65 120.00 113.85 119.30 0.0M
2022-07-28 116.35 118.80 114.10 116.00 0.0M
2022-07-27 112.80 115.00 112.50 113.00 0.0M
2022-07-26 119.35 123.70 114.55 115.15 0.0M
2022-07-25 104.05 125.90 102.55 119.35 0.1M
2022-07-22 104.80 105.25 99.30 104.95 0.0M
2022-07-21 103.40 103.40 99.70 103.10 0.0M
2022-07-20 99.20 104.00 99.20 102.60 0.0M
2022-07-19 104.45 104.85 100.05 103.75 0.0M
2022-07-18 103.15 103.15 103.10 103.10 0.0M
2022-07-15 100.40 105.45 100.00 100.10 0.0M
2022-07-14 102.00 102.00 98.55 100.10 0.0M
2022-07-13 101.55 102.30 100.00 100.40 0.0M
2022-07-12 104.35 104.35 100.65 101.50 0.0M
2022-07-11 108.50 108.50 101.80 103.90 0.0M
2022-07-08 106.00 106.00 102.10 102.80 0.0M
2022-07-07 105.20 106.00 102.35 106.00 0.0M
2022-07-06 102.00 105.35 102.00 103.40 0.0M
2022-07-05 105.40 107.00 102.30 102.30 0.0M
2022-07-01 113.00 113.00 102.70 103.65 0.0M
2022-06-30 104.00 106.05 104.00 106.05 0.0M
2022-06-29 104.00 108.25 100.65 106.20 0.0M
2022-06-28 101.75 104.00 99.60 104.00 0.0M
2022-06-27 108.40 108.40 104.30 104.35 0.0M
2022-06-24 106.00 106.00 106.00 106.00 0.0M
2022-06-23 100.95 105.15 100.95 105.15 0.0M
2022-06-22 96.00 103.20 96.00 100.10 0.0M
2022-06-21 102.60 102.60 100.10 102.40 0.0M
2022-06-20 105.85 105.85 99.00 99.05 0.0M
2022-06-17 108.45 110.60 104.65 108.65 0.0M
2022-06-16 111.60 113.00 104.85 107.75 0.0M
2022-06-15 112.75 112.75 110.00 111.75 0.0M
2022-06-14 112.00 112.00 109.60 110.30 0.0M
2022-06-13 110.85 113.00 109.30 110.20 0.0M
2022-06-10 116.30 118.05 114.05 115.55 0.0M
2022-06-09 112.20 116.80 110.35 116.30 0.0M
2022-06-08 114.20 116.25 114.20 115.00 0.0M
2022-06-07 115.90 116.40 110.80 112.40 0.0M
2022-06-06 116.55 116.95 113.00 113.50 0.0M
2022-06-03 117.25 118.20 115.00 116.55 0.0M
2022-06-02 116.65 117.25 115.00 117.25 0.0M
2022-06-01 117.25 123.05 113.45 115.55 0.0M
2022-05-31 125.90 125.90 115.00 117.00 0.0M
2022-05-30 118.75 119.15 115.60 117.50 0.0M
2022-05-27 116.50 119.30 116.20 117.00 0.0M
2022-05-26 115.30 115.65 110.95 115.15 0.0M
2022-05-25 116.25 116.95 112.20 113.60 0.0M
2022-05-24 122.00 122.00 112.50 113.25 0.0M
2022-05-23 149.95 149.95 121.50 122.15 0.0M
2022-05-20 129.80 129.80 127.70 129.40 0.0M
2022-05-19 121.60 129.25 121.60 122.50 0.0M
2022-05-18 128.75 136.25 127.70 131.00 0.0M
2022-05-17 118.10 126.90 118.10 125.20 0.0M
2022-05-16 124.40 130.45 121.30 123.60 0.0M
2022-05-13 120.75 136.40 120.35 125.65 0.0M
2022-05-12 120.50 125.40 113.15 116.55 0.0M
2022-05-11 132.15 132.15 122.00 123.70 0.0M
2022-05-10 140.00 142.35 130.35 132.15 0.0M
2022-05-09 141.00 142.10 138.70 139.95 0.0M
2022-05-06 145.00 150.00 143.70 145.15 0.0M
2022-05-05 147.90 147.90 144.75 147.25 0.0M
2022-05-04 150.10 153.10 140.25 142.90 0.0M
2022-05-02 146.00 155.10 142.50 150.00 0.0M
2022-04-29 156.00 156.75 154.10 154.10 0.0M
2022-04-28 160.00 165.90 156.05 156.10 0.0M
2022-04-27 158.35 160.25 154.10 157.25 0.0M
2022-04-26 163.55 164.05 159.40 161.35 0.0M
2022-04-25 166.50 166.50 163.45 163.45 0.0M
2022-04-22 172.30 181.45 168.30 168.90 0.0M
2022-04-21 169.95 170.05 165.85 166.35 0.0M
2022-04-20 170.00 173.00 167.30 167.55 0.0M
2022-04-19 171.45 173.55 167.50 168.50 0.0M
2022-04-18 169.80 170.30 167.40 168.65 0.0M
2022-04-13 174.90 176.30 167.50 172.20 0.0M
2022-04-12 176.00 176.00 168.00 173.80 0.0M
2022-04-11 171.85 185.00 171.85 176.55 0.0M
2022-04-08 170.55 171.30 165.00 166.90 0.0M
2022-04-07 176.90 176.90 170.10 170.30 0.0M
2022-04-06 161.75 190.00 160.15 174.30 0.0M
2022-04-05 153.75 173.00 153.75 162.60 0.0M
2022-04-04 156.50 156.50 151.00 153.30 0.0M
2022-04-01 145.15 152.95 145.10 151.90 0.0M
2022-03-31 146.00 147.15 141.60 143.40 0.0M
2022-03-30 147.80 152.10 141.85 146.45 0.0M
2022-03-29 148.15 149.80 146.40 147.50 0.0M
2022-03-28 151.50 151.95 146.50 147.25 0.0M
2022-03-25 153.70 157.15 151.50 151.55 0.0M
2022-03-24 153.10 156.90 152.05 154.95 0.0M
2022-03-23 154.10 154.85 152.45 153.10 0.0M
2022-03-22 155.25 155.35 151.60 153.35 0.0M
2022-03-21 162.30 162.30 154.10 155.35 0.0M
2022-03-17 152.80 163.50 152.80 158.05 0.0M
2022-03-16 153.15 153.90 150.00 151.40 0.0M
2022-03-15 152.70 156.05 151.45 151.95 0.0M
2022-03-14 163.90 163.90 150.00 153.55 0.0M
2022-03-11 150.50 159.75 150.50 153.55 0.0M
2022-03-10 158.40 158.40 154.75 156.20 0.0M
2022-03-09 152.75 155.35 151.15 153.50 0.0M
2022-03-08 152.40 153.60 149.80 151.40 0.0M
2022-03-07 148.55 154.95 146.05 147.00 0.0M
2022-03-04 157.85 157.85 148.55 153.35 0.0M
2022-03-03 160.25 165.95 157.00 160.80 0.0M
2022-03-02 136.00 162.55 136.00 159.05 0.0M
2022-02-28 141.65 142.70 135.30 141.80 0.0M
2022-02-25 147.25 156.30 144.00 145.85 0.0M
2022-02-24 152.00 152.00 140.00 141.05 0.0M
2022-02-23 152.05 159.35 152.00 154.90 0.0M
2022-02-22 158.80 160.20 150.60 153.05 0.0M
2022-02-21 153.95 172.00 150.40 155.65 0.0M
2022-02-18 157.20 160.30 148.25 149.80 0.0M
2022-02-17 176.00 183.00 151.10 152.70 0.0M
2022-02-16 138.45 164.50 138.45 164.50 0.1M
2022-02-15 130.60 139.80 130.60 137.10 0.0M
2022-02-14 137.00 143.60 136.00 138.60 0.0M
2022-02-11 155.00 155.00 141.00 144.45 0.0M
2022-02-10 152.60 159.85 152.60 154.60 0.0M
2022-02-09 163.15 163.15 159.00 160.85 0.0M
2022-02-08 170.00 170.00 160.15 163.10 0.0M
2022-02-07 172.45 172.45 165.00 166.05 0.0M
2022-02-04 171.65 173.50 169.00 169.95 0.0M
2022-02-03 173.00 173.00 172.80 172.80 0.0M
2022-02-02 165.25 176.00 165.25 171.95 0.0M
2022-02-01 168.00 171.50 164.10 165.20 0.0M
2022-01-31 169.35 175.50 165.60 168.25 0.0M
2022-01-28 178.80 178.80 172.60 175.75 0.0M
2022-01-27 174.30 178.30 170.10 177.15 0.0M
2022-01-25 168.20 176.55 167.45 174.30 0.0M
2022-01-24 179.55 183.55 167.00 172.90 0.0M
2022-01-21 184.85 190.00 178.00 183.05 0.0M
2022-01-20 193.40 196.20 185.15 187.25 0.0M
2022-01-19 183.20 194.30 183.20 192.25 0.0M
2022-01-18 193.55 193.80 183.10 185.80 0.0M
2022-01-17 205.45 205.45 190.90 193.55 0.0M
2022-01-14 192.20 202.10 192.20 201.40 0.0M
2022-01-13 192.30 194.35 188.70 189.50 0.0M
2022-01-12 197.00 197.00 188.90 188.95 0.0M
2022-01-11 202.00 202.30 192.45 194.55 0.0M
2022-01-10 198.80 205.00 195.10 201.25 0.0M
2022-01-07 198.35 205.15 192.20 196.45 0.0M
2022-01-06 201.60 201.60 192.10 198.35 0.0M
2022-01-05 208.00 210.15 200.00 200.95 0.0M
2022-01-04 219.50 221.40 198.10 200.75 0.0M
2022-01-03 200.00 222.00 196.00 213.60 0.1M