BSE · KREBSBIO · stock
Krebs Biochemicals & Industries Limited (KREBSBIO) stock price history
Every BSE trading session of Krebs Biochemicals & Industries Limited from Jun 23, 2000 to Sep 28, 2026: 6,545 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KREBSBIO adjusted close, 2000 to 2026
- ₹249.30
- All time high, 2004
- ₹76.72
- 52 week high, ₹38.52 low
- 6,545
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
KREBSBIO key facts
- Krebs Biochemicals & Industries Limited (KREBSBIO) closed at ₹56.51 on Sep 28, 2026 on BSE.
- KREBSBIO's all time high close is ₹249.30, set on Jan 2, 2004; its all time low close is ₹9.17 on Dec 10, 2013.
- KREBSBIO's 52 week range is ₹38.52 to ₹76.72.
- KREBSBIO returned -20.0% over the year to Sep 28, 2026 and -68.5% over five years.
- Over ten years KREBSBIO returned -33%, -3.9% a year compounded.
- KREBSBIO's deepest drawdown was -96.3% from Jan 2, 2004 to Dec 10, 2013.
- DataCedar holds 6,545 daily sessions of KREBSBIO history from Jun 23, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
KREBSBIO price chart, 2000 to 2026
KREBSBIO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.2% |
| 3 months | -11.8% |
| 6 months | +29.5% |
| Year to date | -19.3% |
| 1 year | -20.0% |
| 3 years | -18.0% |
| 5 years | -68.5% |
| 10 years | -32.9% |
| Since Jun 23, 2000 | -32.8% |
| Compound annual growth, 26.3 years | -1.5% |
KREBSBIO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹249.30 on Jan 2, 2004
- All time low close
- ₹9.17 on Dec 10, 2013
- 52 week high
- ₹76.72 on Dec 5, 2025
- 52 week low
- ₹38.52 on Mar 30, 2026
- Deepest drawdown
- -96.3% from Jan 2, 2004 to Dec 10, 2013, not yet recovered
- Best single session
- +21.3% on Apr 15, 2008
- Worst single session
- -18.0% on Jan 21, 2008
- Volatility, 1 year annualised
- 52.5%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2015, +326%
- Worst calendar year
- 2008, -74%
KREBSBIO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jun 23, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹70.00 | ₹72.00 | ₹38.52 | ₹56.51 | -18.9% | 347.6K | 184 |
| 2025 | ₹97.00 | ₹113.90 | ₹63.55 | ₹69.64 | -24.7% | 708.5K | 248 |
| 2024 | ₹78.34 | ₹129.00 | ₹60.00 | ₹92.50 | +18.1% | 1.5M | 245 |
| 2023 | ₹108.35 | ₹119.40 | ₹51.10 | ₹78.34 | -29.3% | 1.2M | 245 |
| 2022 | ₹200.00 | ₹222.00 | ₹95.20 | ₹110.85 | -45.1% | 1M | 248 |
| 2021 | ₹140.80 | ₹227.95 | ₹82.50 | ₹202.05 | +46.1% | 2.6M | 248 |
| 2020 | ₹80.00 | ₹147.70 | ₹60.10 | ₹138.30 | +72.9% | 851.3K | 251 |
| 2019 | ₹106.28 | ₹126.46 | ₹60.25 | ₹80.00 | -23.5% | 121.1K | 242 |
| 2018 | ₹139.94 | ₹202.42 | ₹85.95 | ₹104.54 | -22.4% | 355.6K | 246 |
| 2017 | ₹77.26 | ₹135.25 | ₹71.61 | ₹134.72 | +72.3% | 999.5K | 248 |
| 2016 | ₹127.57 | ₹141.19 | ₹66.30 | ₹78.18 | -41.1% | 942.3K | 246 |
| 2015 | ₹30.71 | ₹159.35 | ₹30.71 | ₹132.69 | +326.0% | 4.2M | 246 |
| 2014 | ₹12.29 | ₹48.77 | ₹11.30 | ₹31.15 | +165.7% | 972.3K | 244 |
| 2013 | ₹18.78 | ₹21.63 | ₹9.10 | ₹11.72 | -37.7% | 261.5K | 248 |
| 2012 | ₹23.47 | ₹28.97 | ₹16.66 | ₹18.83 | -22.6% | 230.8K | 245 |
| 2011 | ₹36.60 | ₹41.53 | ₹21.63 | ₹24.34 | -33.3% | 362K | 246 |
| 2010 | ₹31.53 | ₹47.08 | ₹27.04 | ₹36.51 | +12.3% | 1.3M | 250 |
| 2009 | ₹21.87 | ₹37.08 | ₹14.92 | ₹32.50 | +60.2% | 769.1K | 243 |
| 2008 | ₹81.90 | ₹106.23 | ₹15.21 | ₹20.28 | -74.5% | 1.4M | 246 |
| 2007 | ₹67.60 | ₹100.44 | ₹55.58 | ₹79.48 | +16.0% | 2.7M | 248 |
| 2006 | ₹103.87 | ₹119.66 | ₹53.60 | ₹68.52 | -33.1% | 1.8M | 247 |
| 2005 | ₹212.96 | ₹225.86 | ₹90.78 | ₹102.37 | -51.4% | 4.1M | 250 |
| 2004 | ₹235.43 | ₹251.85 | ₹131.40 | ₹210.73 | -7.7% | 5M | 262 |
| 2003 | ₹87.42 | ₹238.80 | ₹75.18 | ₹228.31 | +161.3% | 5M | 261 |
| 2002 | ₹77.12 | ₹103.50 | ₹69.81 | ₹87.38 | +16.6% | 1.1M | 261 |
| 2001 | ₹74.48 | ₹85.11 | ₹71.51 | ₹74.96 | +0.7% | 4.5K | 261 |
| 2000 | ₹84.81 | ₹86.21 | ₹55.70 | ₹74.48 | n/a | 462.7K | 136 |
KREBSBIO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹56.51 | +0.1% |
| August 2026 | ₹56.43 | +4.4% |
| July 2026 | ₹54.06 | -10.9% |
| June 2026 | ₹60.67 | -5.8% |
| May 2026 | ₹64.43 | +7.2% |
| April 2026 | ₹60.12 | +50.3% |
| March 2026 | ₹40.01 | -31.0% |
| February 2026 | ₹58.00 | -2.4% |
| January 2026 | ₹59.40 | -14.7% |
| December 2025 | ₹69.64 | +4.0% |
| November 2025 | ₹66.94 | -3.7% |
| October 2025 | ₹69.50 | -5.8% |
About the KREBSBIO data
Daily bars. 6,545 sessions from Jun 23, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 23, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KREBSBIO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
KREBSBIO share price history
