Krebs Biochemicals and Industries share price history

NSE: KREBSBIOBSE: 524518Pharmaceuticals & BiotechnologySmall Cap

Krebs Biochemicals and Industries Limited · Formerly Krebs Biochemicals · Face value ₹10 · Listed Jan 1996 on NSE, May 2000 on BSE

₹59.15₹0.49 (0.82%)BSE ₹59.00

Share price at the NSE close on 28 Oct 2026. Previous close ₹59.64.

28 Oct: open ₹59.49, high ₹60.17, low ₹56.00

52-week range of traded prices to 28 Oct 2026

₹38.33Low, 30 Mar 2026₹76.85High, 5 Dec 2025

Under NSE's long-term additional surveillance, stage I, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 29 Oct 2026 to consider: financial results and other business matters. The notice · Results calendar

Market cap: ₹128 Cr2,740th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: −14.4%
Debt to equity: Net worth zero or below
Volume, NSE: 6,89841.3% delivered

Krebs Biochemicals and Industries share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Krebs Biochemicals and Industries' share price is on record from 27 Oct 2016, when it closed at ₹101.50, to 28 Oct 2026. Its highest close was ₹213.05 on 3 Jan 2022 and its lowest ₹39.75 on 30 Mar 2026.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	59.15	−14.3%	70.97	39.75	71.80	73.01	38.33	36,33,361
2025	69.04	−25.8%	104.94	64.54	93.00	113.50	63.60	32,29,813
2024	92.99	+18.7%	125.30	61.45	77.30	129.07	60.35	1,19,44,245
2023	78.35	−28.5%	117.70	52.05	108.60	119.90	50.65	48,90,809
2022	109.65	−45.5%	213.05	99.35	200.00	221.65	97.70	75,77,342
2021	201.35	+44.8%	201.35	85.95	136.10	227.90	83.10	1,96,79,368
2020	139.05	+78.6%	141.60	64.10	76.00	148.80	60.65	55,32,142
2019	77.85	−31.7%	128.55	67.15	113.95	135.00	61.95	5,16,246
2018	113.95	−17.5%	204.15	90.05	140.00	211.50	87.00	6,07,499
2017	138.05	+74.7%	138.05	76.95	77.60	138.05	73.50	3,85,901
2016	79.00	–	102.40	77.00	101.50	103.00	76.00	6,119

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 27 Oct 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	59.15	−1.7%	60.50	71.75	50.71	11,63,345
Sep 2026	60.20	+6.9%	56.29	66.66	53.65	4,10,169
Aug 2026	56.29	+4.9%	53.11	62.00	52.86	1,00,326
Jul 2026	53.65	−10.8%	61.97	61.97	50.81	2,63,311
Jun 2026	60.13	−7.7%	64.00	71.50	59.10	1,84,599
May 2026	65.16	+9.2%	59.38	71.25	54.32	1,37,687
Apr 2026	59.67	+50.1%	43.00	68.58	40.00	8,70,160
Mar 2026	39.75	−30.3%	56.30	56.98	38.33	1,63,135
Feb 2026	57.04	−3.0%	58.82	62.80	54.00	2,08,934
Jan 2026	58.82	−14.8%	71.80	73.01	53.05	1,31,695
Dec 2025	69.04	+2.4%	67.40	76.85	63.60	4,41,125
Nov 2025	67.40	−2.4%	73.00	73.00	64.16	1,09,415
Oct 2025	69.04	−2.3%	71.80	74.70	65.55	1,86,767
Sep 2025	70.63	−0.9%	73.89	82.49	69.80	2,75,303
Aug 2025	71.25	−9.1%	77.00	81.35	70.34	46,914
Jul 2025	78.39	−10.7%	87.80	90.88	75.50	1,01,197
Jun 2025	87.80	+16.5%	74.05	113.50	73.69	13,24,156
May 2025	75.37	+1.7%	75.98	79.75	70.13	1,44,004
Apr 2025	74.11	+11.7%	66.50	83.85	66.50	1,72,477
Mar 2025	66.37	−15.9%	79.30	86.00	66.12	1,07,170
Feb 2025	78.88	−20.6%	100.00	103.50	75.10	1,30,218
Jan 2025	99.38	+6.9%	93.00	107.00	86.50	1,91,067
Dec 2024	92.99	−10.7%	105.00	115.80	90.12	3,27,136
Nov 2024	104.14	+27.1%	85.90	129.07	80.00	15,37,491
Oct 2024	81.91	+1.9%	80.41	86.60	73.30	58,466
Sep 2024	80.36	−4.4%	84.04	100.00	78.40	1,87,888
Aug 2024	84.04	−10.1%	94.50	94.50	78.00	2,35,429
Jul 2024	93.48	+31.8%	71.07	121.55	70.21	73,90,626
Jun 2024	70.95	+14.4%	62.55	80.20	61.00	7,18,475
May 2024	62.00	−13.1%	71.90	76.65	61.35	1,89,571
Apr 2024	71.35	+16.1%	61.45	76.00	61.45	1,18,491
Mar 2024	61.45	−15.5%	73.95	74.00	60.35	4,06,950
Feb 2024	72.75	−3.7%	76.95	78.90	70.50	3,19,675
Jan 2024	75.55	−3.6%	77.30	83.00	69.65	4,54,047
Dec 2023	78.35	−4.3%	83.00	84.90	72.45	3,40,832
Nov 2023	81.90	+18.8%	71.60	93.95	69.30	7,46,986
Oct 2023	68.95	+1.4%	69.05	83.45	65.00	4,22,954
Sep 2023	68.00	+0.5%	66.30	70.00	63.20	88,552
Aug 2023	67.65	−6.8%	72.00	82.05	67.65	1,74,593
Jul 2023	72.60	+2.6%	72.00	73.50	65.60	1,41,752
Jun 2023	70.75	+7.4%	65.55	80.05	62.45	5,77,543
May 2023	65.85	−7.3%	71.00	72.85	59.20	1,97,248
Apr 2023	71.00	+25.7%	57.25	89.00	56.15	8,88,571
Mar 2023	56.50	−16.4%	68.00	74.50	50.65	6,21,056
Feb 2023	67.60	−32.9%	102.00	102.00	65.55	3,84,465
Jan 2023	100.80	−8.1%	108.60	119.90	97.20	3,06,257
Dec 2022	109.65	+1.2%	109.90	120.25	105.60	2,83,938
Nov 2022	108.35	−8.7%	118.70	118.90	105.80	1,73,963
Oct 2022	118.70	+5.8%	112.15	125.50	101.80	5,48,250
Sep 2022	112.15	−14.9%	132.10	134.80	107.25	4,49,683
Aug 2022	131.75	+9.8%	120.00	145.90	105.00	8,88,828
Jul 2022	119.95	+16.1%	104.65	125.00	97.70	9,55,200
Jun 2022	103.35	−10.8%	116.00	123.00	98.35	2,39,553
May 2022	115.85	−23.6%	151.70	155.80	110.65	4,06,486
Apr 2022	151.70	+6.0%	143.15	185.00	143.15	6,00,074
Mar 2022	143.05	+1.7%	139.00	165.90	139.00	6,47,096
Feb 2022	140.65	−16.5%	171.50	179.60	132.05	11,51,900
Jan 2022	168.40	−16.4%	200.00	221.65	166.20	12,32,371
Dec 2021	201.35	+21.2%	165.00	227.90	158.05	21,17,798
Nov 2021	166.10	+5.3%	159.10	179.00	149.05	6,43,527
Oct 2021	157.70	−8.8%	172.45	195.00	151.80	8,71,037
Sep 2021	173.00	+9.3%	159.00	207.00	146.00	53,71,125
Aug 2021	158.30	+21.0%	127.30	166.90	114.85	49,41,194
Jul 2021	130.80	+11.0%	117.95	136.40	111.70	9,36,929
Jun 2021	117.80	−3.9%	123.60	132.85	113.65	4,56,683
May 2021	122.55	−3.5%	125.20	141.05	115.25	11,03,085
Apr 2021	127.00	+47.8%	89.50	146.40	86.35	16,21,216
Mar 2021	85.95	−24.2%	114.00	116.85	83.10	3,21,212
Feb 2021	113.45	−4.7%	119.10	121.90	103.20	3,88,868
Jan 2021	119.05	−14.4%	136.10	142.45	111.20	9,06,694
Dec 2020	139.05	+47.3%	95.95	148.80	92.00	18,06,755
Nov 2020	94.40	+8.6%	85.60	95.00	83.60	1,96,168
Oct 2020	86.90	−3.2%	87.65	97.50	83.00	1,44,133
Sep 2020	89.80	+6.2%	83.95	96.75	80.10	1,71,616
Aug 2020	84.55	−6.3%	90.10	111.35	81.40	9,55,271
Jul 2020	90.25	+18.4%	77.95	98.15	68.10	8,37,797
Jun 2020	76.20	−2.2%	77.70	91.95	74.70	2,13,607
May 2020	77.90	+8.0%	71.30	92.20	64.40	4,66,455
Apr 2020	72.15	−7.2%	84.75	96.00	68.00	5,39,908
Mar 2020	77.75	−18.2%	96.95	104.70	60.65	49,653
Feb 2020	95.00	+5.4%	86.60	106.70	77.95	91,500
Jan 2020	90.10	+15.7%	76.00	104.10	75.15	59,279
Dec 2019	77.85	−17.6%	91.30	94.90	75.65	25,631
Nov 2019	94.50	+1.9%	85.15	98.80	80.95	22,943
Oct 2019	92.75	+7.8%	85.00	104.00	75.00	39,853
Sep 2019	86.05	+28.1%	64.00	92.70	61.95	91,360
Aug 2019	67.15	−1.5%	73.90	95.00	67.15	21,355
Jul 2019	68.15	−13.7%	84.50	84.50	65.10	25,753
Jun 2019	79.00	−10.9%	87.10	97.75	75.00	20,701
May 2019	88.65	−7.5%	99.80	113.00	85.70	31,381
Apr 2019	95.80	−16.3%	116.00	119.90	91.00	56,444
Mar 2019	114.45	+29.2%	87.35	117.00	85.55	89,883
Feb 2019	88.55	−9.4%	104.00	104.00	82.00	28,130
Jan 2019	97.70	−14.3%	113.95	135.00	91.30	62,812
Dec 2018	113.95	−4.2%	115.50	121.90	102.00	24,137
Nov 2018	119.00	+18.5%	95.55	133.70	90.50	50,240
Oct 2018	100.45	+11.5%	94.35	117.90	87.00	20,919
Sep 2018	90.05	−21.0%	112.00	120.90	87.55	1,54,944
Aug 2018	114.00	+3.4%	110.30	118.40	103.40	28,279
Jul 2018	110.30	−13.5%	126.00	126.00	108.50	38,904
Jun 2018	127.50	−11.3%	145.00	148.00	122.70	24,501
May 2018	143.80	−27.0%	196.90	198.00	141.10	58,652
Apr 2018	197.00	+10.7%	177.90	197.95	160.50	20,879
Mar 2018	177.90	+5.9%	172.00	211.50	163.00	75,409
Feb 2018	168.00	+16.7%	143.90	170.00	132.00	42,077
Jan 2018	143.90	+4.2%	140.00	169.75	140.00	68,558
Dec 2017	138.05	+25.5%	115.00	138.05	105.00	43,484
Nov 2017	110.00	0.0%	110.20	115.00	94.05	91,800
Oct 2017	110.05	+21.7%	86.20	120.75	86.20	45,192
Sep 2017	90.45	−5.3%	98.95	98.95	86.00	32,382
Aug 2017	95.50	−8.1%	100.00	104.90	88.25	22,703
Jul 2017	103.95	−0.4%	105.00	114.00	93.55	23,897
Jun 2017	104.35	+1.2%	98.05	120.00	95.00	54,279
May 2017	103.10	+25.6%	82.50	105.70	82.50	40,441
Apr 2017	82.10	−8.8%	94.50	102.50	82.10	8,981
Mar 2017	90.00	+5.9%	81.00	90.00	73.50	10,288
Feb 2017	85.00	+3.7%	82.00	88.65	77.10	2,287
Jan 2017	82.00	+3.8%	77.60	88.20	77.60	10,167
Dec 2016	79.00	+1.2%	82.00	92.00	79.00	807
Nov 2016	78.10	−22.7%	97.10	103.00	76.00	5,124
Oct 2016	101.00	–	101.50	101.50	101.00	188

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	59.49	60.17	56.00	59.15	58.37	6,898	41.3%
27 Oct 2026	62.22	66.90	58.11	59.64	62.68	1,02,285	47.0%
26 Oct 2026	51.06	62.22	51.06	62.22	59.86	47,169	73.9%
23 Oct 2026	58.50	58.50	50.71	51.85	52.97	27,822	69.3%
22 Oct 2026	57.00	58.98	56.31	57.48	57.69	3,570	26.7%
21 Oct 2026	57.16	59.00	55.58	56.06	57.49	8,422	56.3%
19 Oct 2026	60.80	60.80	57.10	57.88	58.30	4,543	57.2%
16 Oct 2026	59.60	60.99	58.21	60.19	59.46	8,945	65.9%
15 Oct 2026	60.38	61.70	59.13	60.82	60.38	17,674	53.0%
14 Oct 2026	57.00	63.95	55.43	60.41	60.52	47,475	45.0%
13 Oct 2026	55.81	59.80	55.75	57.29	57.06	8,398	35.0%
12 Oct 2026	55.21	57.70	54.51	56.64	55.89	14,475	75.4%
9 Oct 2026	57.50	59.49	55.11	56.00	56.75	29,630	66.9%
8 Oct 2026	59.40	59.48	57.30	57.96	58.48	13,155	71.7%
7 Oct 2026	58.15	61.97	58.15	59.72	60.46	30,458	45.3%
6 Oct 2026	63.65	63.65	57.20	58.86	59.40	81,033	62.0%
5 Oct 2026	66.12	67.00	62.20	63.96	64.72	1,00,565	50.7%
1 Oct 2026	60.50	71.75	59.00	68.05	67.34	6,10,828	45.9%
30 Sep 2026	55.40	63.69	55.33	60.20	60.63	50,966	30.5%
29 Sep 2026	58.75	58.75	55.20	56.42	56.62	6,270	58.0%
28 Sep 2026	56.94	58.25	56.10	57.58	57.73	3,026	72.9%
25 Sep 2026	58.23	59.40	55.93	56.94	56.90	2,532	43.7%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Krebs Biochemicals and Industries bonus and split history

Ex-date	Event	Price factor	What happened
31 Jan 2019	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.