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
2023-12-29 78.09 79.50 78.04 78.34 0.0M
2023-12-28 80.01 80.15 78.00 78.02 0.0M
2023-12-27 80.15 80.15 79.05 79.05 0.0M
2023-12-26 76.40 80.85 76.40 80.60 0.0M
2023-12-22 78.95 79.50 78.75 79.45 0.0M
2023-12-21 72.37 79.05 72.35 77.92 0.0M
2023-12-20 78.00 78.80 75.00 75.34 0.0M
2023-12-19 76.00 78.50 74.80 78.20 0.0M
2023-12-18 77.89 78.55 76.06 76.67 0.0M
2023-12-15 81.40 82.20 80.00 80.06 0.0M
2023-12-14 80.72 83.40 80.72 81.98 0.0M
2023-12-13 82.00 82.55 80.05 80.72 0.0M
2023-12-12 83.85 85.00 82.15 82.36 0.0M
2023-12-11 83.00 83.56 81.85 82.91 0.0M
2023-12-08 78.65 81.92 77.90 81.92 0.0M
2023-12-07 78.00 79.15 76.40 78.02 0.0M
2023-12-06 78.50 79.10 78.00 79.04 0.0M
2023-12-05 77.50 80.70 77.50 78.23 0.0M
2023-12-04 81.04 82.55 78.10 79.08 0.0M
2023-12-01 82.00 82.50 79.55 81.40 0.0M
2023-11-30 78.00 82.70 78.00 82.00 0.0M
2023-11-29 82.50 82.63 81.01 81.25 0.0M
2023-11-28 81.60 82.50 81.20 82.50 0.0M
2023-11-24 82.00 82.20 80.00 80.10 0.0M
2023-11-23 79.35 82.20 79.35 81.42 0.0M
2023-11-22 79.15 81.25 78.79 80.91 0.0M
2023-11-21 81.56 81.60 77.50 78.47 0.0M
2023-11-20 80.00 82.69 80.00 80.84 0.0M
2023-11-17 83.74 83.74 79.75 80.40 0.0M
2023-11-16 83.35 85.70 82.80 83.12 0.0M
2023-11-15 80.01 84.95 80.01 83.07 0.0M
2023-11-13 83.61 83.61 81.81 82.15 0.0M
2023-11-12 81.00 84.75 78.50 84.75 0.0M
2023-11-10 84.00 86.00 82.56 82.56 0.0M
2023-11-09 88.44 88.44 83.50 86.90 0.0M
2023-11-08 88.80 88.80 84.66 86.58 0.0M
2023-11-07 92.00 93.20 85.40 88.71 0.0M
2023-11-06 83.01 87.16 80.00 87.16 0.1M
2023-11-03 73.36 79.47 73.36 79.24 0.0M
2023-11-02 74.00 74.00 68.10 72.25 0.0M
2023-11-01 70.24 70.54 69.60 70.54 0.0M
2023-10-31 71.90 72.00 69.15 69.28 0.0M
2023-10-30 68.30 70.50 68.30 69.48 0.0M
2023-10-27 67.00 73.70 66.05 68.30 0.0M
2023-10-26 65.30 70.50 65.30 68.32 0.0M
2023-10-25 71.17 72.20 68.00 68.01 0.0M
2023-10-23 73.62 74.51 70.20 71.14 0.0M
2023-10-20 72.50 78.50 72.50 75.00 0.0M
2023-10-19 77.49 79.60 76.30 78.94 0.0M
2023-10-18 82.40 82.70 75.70 76.39 0.0M
2023-10-17 75.50 80.92 73.30 79.46 0.0M
2023-10-16 66.00 73.70 66.00 73.57 0.0M
2023-10-13 67.50 68.00 67.00 67.00 0.0M
2023-10-12 68.67 68.67 67.00 67.06 0.0M
2023-10-11 69.00 69.00 67.31 67.32 0.0M
2023-10-10 69.90 69.90 66.11 68.54 0.0M
2023-10-09 64.23 69.99 64.23 68.27 0.0M
2023-10-06 68.50 68.50 66.50 66.67 0.0M
2023-10-05 69.00 69.00 65.90 66.40 0.0M
2023-10-04 68.95 68.95 64.70 66.25 0.0M
2023-10-03 70.74 70.75 67.00 67.51 0.0M
2023-09-29 70.00 70.00 67.60 67.60 0.0M
2023-09-28 70.31 70.31 68.91 68.91 0.0M
2023-09-27 70.31 70.31 70.31 70.31 0.0M
2023-09-26 68.94 68.94 68.94 68.94 0.0M
2023-09-25 67.59 67.59 67.59 67.59 0.0M
2023-09-22 66.25 66.27 66.25 66.27 0.0M
2023-09-21 64.98 64.98 64.98 64.98 0.0M
2023-09-20 64.20 64.98 64.20 64.98 0.0M
2023-09-18 64.00 66.17 64.00 65.00 0.0M
2023-09-15 64.66 65.95 64.66 64.90 0.0M
2023-09-14 64.66 64.66 64.66 64.66 0.0M
2023-09-12 64.60 64.60 63.32 63.40 0.0M
2023-09-11 64.60 64.65 64.60 64.60 0.0M
2023-09-08 67.15 67.15 64.60 64.60 0.0M
2023-09-07 64.60 65.84 64.56 65.84 0.0M
2023-09-06 64.55 64.55 64.55 64.55 0.0M
2023-09-05 68.00 68.00 65.86 65.86 0.0M
2023-09-04 67.34 68.40 67.20 67.20 0.0M
2023-09-01 67.50 67.80 67.34 67.34 0.0M
2023-08-31 69.00 69.00 68.71 68.71 0.0M
2023-08-30 70.11 70.11 70.11 70.11 0.0M
2023-08-29 71.54 71.54 71.54 71.54 0.0M
2023-08-28 75.25 75.25 72.95 73.00 0.0M
2023-08-25 73.90 73.90 73.90 73.90 0.0M
2023-08-24 75.40 75.40 75.40 75.40 0.0M
2023-08-23 77.00 77.00 76.93 76.93 0.0M
2023-08-22 78.50 81.00 78.00 78.50 0.0M
2023-08-21 80.00 84.01 76.55 80.15 0.0M
2023-08-18 74.00 80.01 74.00 80.01 0.0M
2023-08-17 75.00 76.93 71.50 76.20 0.0M
2023-08-16 68.05 73.27 67.55 73.27 0.0M
2023-08-14 68.30 69.79 68.30 69.79 0.0M
2023-08-11 69.60 69.99 68.50 68.52 0.0M
2023-08-10 71.00 71.00 69.58 69.60 0.0M
2023-08-09 71.50 71.50 69.91 71.50 0.0M
2023-08-08 70.76 70.76 70.76 70.76 0.0M
2023-08-07 72.00 72.00 69.52 69.52 0.0M
2023-08-04 72.48 72.48 70.50 70.71 0.0M
2023-08-03 73.00 73.00 71.05 71.06 0.0M
2023-08-02 72.10 73.99 71.60 72.65 0.0M
2023-08-01 73.00 73.50 72.00 73.45 0.0M
2023-07-31 70.50 73.00 70.50 72.27 0.0M
2023-07-28 68.50 69.86 67.53 69.85 0.0M
2023-07-27 68.50 69.00 68.00 68.30 0.0M
2023-07-26 67.56 68.50 67.00 68.50 0.0M
2023-07-25 69.00 69.02 67.40 67.56 0.0M
2023-07-24 67.99 70.00 67.00 69.25 0.0M
2023-07-21 69.90 69.90 67.11 67.13 0.0M
2023-07-20 68.75 69.80 68.75 68.75 0.0M
2023-07-19 71.65 71.65 68.99 70.50 0.0M
2023-07-18 73.90 73.90 71.00 72.62 0.0M
2023-07-17 71.00 71.42 69.50 71.42 0.0M
2023-07-14 69.89 69.96 65.52 68.02 0.0M
2023-07-13 64.50 66.63 64.50 66.63 0.0M
2023-07-12 70.83 70.83 67.00 67.00 0.0M
2023-07-11 69.00 71.05 66.00 68.27 0.0M
2023-07-10 69.51 69.51 67.00 68.95 0.0M
2023-07-07 70.20 70.20 68.41 69.50 0.0M
2023-07-06 71.90 72.80 70.00 70.00 0.0M
2023-07-05 70.10 72.48 70.00 70.00 0.0M
2023-07-04 74.68 74.68 69.11 69.60 0.0M
2023-07-03 71.50 71.98 71.50 71.98 0.0M
2023-06-30 74.75 75.15 70.00 70.48 0.0M
2023-06-28 73.68 74.09 72.75 72.90 0.0M
2023-06-27 75.00 77.25 72.86 73.00 0.0M
2023-06-26 70.10 74.30 70.10 73.10 0.0M
2023-06-23 74.36 75.05 73.25 73.25 0.0M
2023-06-22 75.00 76.20 72.95 73.43 0.0M
2023-06-21 74.15 76.20 74.10 75.17 0.0M
2023-06-20 75.01 76.00 73.95 74.59 0.0M
2023-06-19 76.99 77.00 74.10 74.38 0.0M
2023-06-16 76.00 78.14 73.50 74.60 0.0M
2023-06-15 71.79 76.50 70.75 74.76 0.0M
2023-06-14 72.54 73.06 70.00 71.91 0.0M
2023-06-13 79.00 80.00 72.00 72.54 0.0M
2023-06-12 69.04 77.37 67.26 77.37 0.0M
2023-06-09 68.00 71.03 63.74 70.34 0.0M
2023-06-08 69.97 69.97 64.30 64.58 0.0M
2023-06-07 65.60 66.00 63.01 65.97 0.0M
2023-06-06 66.60 66.60 63.21 63.98 0.0M
2023-06-05 63.56 66.05 63.56 64.49 0.0M
2023-06-02 65.09 66.70 62.20 63.55 0.0M
2023-06-01 65.56 67.55 64.46 65.00 0.0M
2023-05-31 66.56 67.68 64.51 66.21 0.0M
2023-05-30 59.30 65.41 59.30 65.41 0.0M
2023-05-29 61.00 63.99 60.80 62.30 0.0M
2023-05-26 63.20 65.79 61.61 61.99 0.0M
2023-05-25 66.15 68.10 64.39 64.59 0.0M
2023-05-24 67.09 67.77 66.06 67.77 0.0M
2023-05-23 63.50 67.98 63.30 67.03 0.0M
2023-05-22 63.30 66.39 63.30 64.79 0.0M
2023-05-19 64.10 65.80 64.10 65.62 0.0M
2023-05-18 67.49 67.49 65.02 66.15 0.0M
2023-05-17 67.50 67.50 66.50 66.50 0.0M
2023-05-16 69.70 69.70 67.00 67.00 0.0M
2023-05-15 68.90 68.90 65.60 68.00 0.0M
2023-05-12 67.50 68.95 66.60 67.89 0.0M
2023-05-11 68.30 68.30 66.40 66.70 0.0M
2023-05-10 68.40 68.43 68.00 68.30 0.0M
2023-05-09 68.68 68.68 67.06 67.06 0.0M
2023-05-08 69.99 69.99 67.05 68.26 0.0M
2023-05-05 69.75 70.00 68.45 70.00 0.0M
2023-05-04 67.07 72.45 67.07 71.94 0.0M
2023-05-03 71.00 71.95 69.00 69.00 0.0M
2023-05-02 69.60 73.84 69.60 71.95 0.0M
2023-04-28 71.25 73.87 70.75 70.75 0.0M
2023-04-27 72.00 73.50 71.02 71.66 0.0M
2023-04-26 74.30 75.51 70.11 74.75 0.0M
2023-04-25 72.00 72.00 71.90 71.92 0.0M
2023-04-24 71.10 73.00 70.56 72.33 0.0M
2023-04-21 73.90 73.90 72.96 73.00 0.0M
2023-04-20 75.80 77.00 74.11 76.80 0.0M
2023-04-19 73.11 76.20 73.11 75.30 0.0M
2023-04-18 76.00 78.39 72.60 74.13 0.0M
2023-04-17 78.10 79.19 76.00 77.69 0.0M
2023-04-13 78.70 79.90 76.99 78.18 0.0M
2023-04-12 81.60 83.01 76.00 76.47 0.0M
2023-04-11 86.15 87.00 81.00 82.41 0.0M
2023-04-10 77.20 86.12 77.20 86.12 0.1M
2023-04-06 60.30 71.77 60.30 71.77 0.0M
2023-04-05 56.50 60.65 56.50 59.81 0.0M
2023-04-03 57.80 58.50 57.09 57.09 0.0M
2023-03-31 57.01 57.64 54.40 56.40 0.0M
2023-03-29 53.05 55.10 51.10 53.66 0.1M
2023-03-28 55.40 55.61 51.70 52.43 0.0M
2023-03-27 60.30 62.00 54.10 56.22 0.0M
2023-03-24 62.60 63.75 60.65 60.93 0.0M
2023-03-23 64.25 64.25 62.75 63.95 0.0M
2023-03-22 64.84 64.84 63.50 64.21 0.0M
2023-03-21 61.20 65.30 61.20 64.31 0.0M
2023-03-20 65.05 66.15 62.25 64.59 0.0M
2023-03-17 67.10 67.50 64.50 65.51 0.0M
2023-03-16 67.45 68.35 66.77 67.10 0.0M
2023-03-15 65.00 68.70 65.00 66.90 0.0M
2023-03-14 67.90 68.09 65.80 67.29 0.0M
2023-03-13 68.00 68.80 66.00 66.04 0.0M
2023-03-10 67.45 73.10 66.75 68.20 0.0M
2023-03-09 67.00 74.90 67.00 67.50 0.0M
2023-03-08 68.55 68.70 67.05 67.31 0.0M
2023-03-06 68.44 70.50 67.05 68.40 0.0M
2023-03-03 68.81 69.80 67.10 68.07 0.0M
2023-03-02 68.19 68.69 66.75 66.93 0.0M
2023-03-01 72.00 74.20 66.30 67.09 0.0M
2023-02-28 71.60 73.80 66.35 68.20 0.0M
2023-02-27 80.00 80.00 74.80 75.05 0.0M
2023-02-24 82.65 85.00 78.10 79.05 0.0M
2023-02-23 81.00 90.25 80.05 82.85 0.0M
2023-02-22 84.05 84.50 81.00 81.15 0.0M
2023-02-21 86.20 87.00 83.70 86.15 0.0M
2023-02-20 90.00 90.25 85.80 86.40 0.0M
2023-02-17 91.05 91.05 89.00 89.10 0.0M
2023-02-16 92.90 93.65 91.20 91.20 0.0M
2023-02-15 93.00 93.45 91.45 91.45 0.0M
2023-02-14 96.10 96.10 92.05 92.05 0.0M
2023-02-13 93.10 93.10 92.90 92.90 0.0M
2023-02-10 95.35 95.35 92.55 92.55 0.0M
2023-02-09 96.95 97.20 94.20 95.20 0.0M
2023-02-08 104.00 104.00 94.85 96.95 0.0M
2023-02-07 97.00 99.30 93.20 97.45 0.0M
2023-02-06 94.00 96.95 94.00 95.50 0.0M
2023-02-03 101.10 101.10 94.10 96.30 0.0M
2023-02-02 100.00 101.60 98.40 99.40 0.0M
2023-02-01 101.80 101.80 100.00 100.00 0.0M
2023-01-31 100.00 102.15 98.50 98.95 0.0M
2023-01-30 102.55 102.55 99.55 101.30 0.0M
2023-01-27 104.05 104.05 97.50 100.00 0.0M
2023-01-25 103.35 104.20 102.65 104.05 0.0M
2023-01-24 105.30 105.70 103.45 103.90 0.0M
2023-01-23 105.60 106.60 104.00 104.20 0.0M
2023-01-20 116.00 117.90 105.50 105.55 0.0M
2023-01-19 106.00 108.30 105.85 106.10 0.0M
2023-01-18 118.00 118.00 106.30 107.00 0.0M
2023-01-17 106.05 107.75 106.05 106.30 0.0M
2023-01-16 108.30 108.85 104.00 104.60 0.0M
2023-01-13 105.15 110.60 104.00 108.85 0.0M
2023-01-12 106.95 106.95 104.00 104.00 0.0M
2023-01-11 106.75 107.60 106.20 106.95 0.0M
2023-01-10 110.50 111.15 106.30 106.40 0.0M
2023-01-09 112.35 112.45 110.00 110.20 0.0M
2023-01-06 112.40 113.15 111.10 111.10 0.0M
2023-01-05 112.10 114.80 111.70 112.45 0.0M
2023-01-04 115.30 117.10 111.30 112.70 0.0M
2023-01-03 115.65 119.40 114.15 114.55 0.0M
2023-01-02 108.35 118.25 108.35 116.90 0.0M