Stockint.com

Loading a wholistic market research tool


Research

Stock History for: KREBSBIO, Krebs Biochemicals and Industries Limited, INE268B01013, Listing: 03-Jan-1996

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Healthcare Band: 5 High52 Price: 113.5 Mkt_Cap Category: Others
Sector: Healthcare Lot Size: 1 High52 Date: 09-Jun-2025 Bumper: -; Drift%: -
Industry: Pharmaceuticals & Biotechnology Face Value: 10; VWAP21: Low52 Price: 38.33 Barrier: 47.65; Drift%: -0.04
Basic Industry: Pharmaceuticals Total Equity: 21,560,586 Low52 Date: 30-Mar-2026 SHP: 72.74 / 0.5 / 0.0 / 26.76
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 107.0 / 66.12 Month: 76.85 / 63.6 Week: 61.77 / 56.5 Day: 47.7 / 42.4 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 43.00 47.70 42.40 47.63 45.84 7.18 102.69 2,608 8.84 1,160 4.83 0.01 2
2 01-Apr 43.00 47.65 40.00 44.44 43.61 11.80 95.82 9,039 30.64 4,618 19.24 0.02 8
3 30-Mar 43.70 44.05 38.33 39.75 41.19 -9.37 85.70 18,276 61.95 12,708 52.95 0.05 22
4 27-Mar 47.14 47.20 43.11 43.86 44.87 -6.96 94.56 7,291 24.72 6,033 25.14 0.03 10
5 25-Mar 47.04 47.90 46.40 47.14 47.22 -0.28 101.64 24,834 84.18 22,957 95.65 0.11 40
6 24-Mar 47.01 49.00 46.50 47.27 46.81 2.81 101.92 48,057 162.91 43,593 181.64 0.20 76
7 23-Mar 47.76 47.76 45.75 45.98 46.33 -4.21 99.14 1,652 5.60 1,533 6.39 0.01 3
8 20-Mar 48.07 49.87 48.00 48.00 48.59 0.95 103.00 294 1.00 265 1.10 0.00 0
9 19-Mar 48.01 50.01 47.50 47.55 47.83 -1.96 102.52 15,047 51.01 12,963 54.01 0.06 22
10 18-Mar 48.90 50.90 48.12 48.50 49.31 0.35 104.57 6,056 20.53 2,834 11.81 0.01 5
11 17-Mar 50.00 51.90 47.51 48.33 48.48 -4.35 104.20 19,552 66.28 15,030 62.63 0.07 26
12 16-Mar 55.30 55.30 50.00 50.53 50.75 -5.32 108.95 7,216 24.46 4,960 20.67 0.03 9
13 13-Mar 54.00 54.98 53.25 53.37 53.80 -0.65 115.07 604 2.05 482 2.01 0.00 1
14 12-Mar 55.50 55.50 51.33 53.72 52.74 -2.17 115.82 1,995 6.76 1,203 5.01 0.01 2
15 11-Mar 54.71 55.00 53.10 54.91 54.80 -0.13 118.39 1,493 5.06 1,460 6.08 0.01 3
16 10-Mar 53.05 55.89 52.00 54.98 54.78 5.71 118.54 1,382 4.68 1,316 5.48 0.01 2
17 09-Mar 53.02 53.02 50.75 52.01 51.88 -3.70 112.14 614 2.08 363 1.51 0.00 1
18 06-Mar 54.00 54.97 52.60 54.01 53.36 1.48 116.45 1,311 4.44 925 3.85 0.00 2
19 05-Mar 52.64 54.96 52.61 53.22 53.28 1.35 114.75 3,146 10.66 2,668 11.12 0.01 5
20 04-Mar 53.90 53.90 51.20 52.51 52.93 -2.58 113.21 802 2.72 771 3.21 0.00 1
21 02-Mar 56.30 56.98 53.50 53.90 55.00 -5.50 116.21 3,513 11.91 2,816 11.73 0.00 5
22 27-Feb 60.00 60.00 56.50 57.04 58.15 -4.65 122.98 2,664 9.03 2,387 9.95 0.01 4
23 26-Feb 59.95 59.95 57.90 59.82 58.39 1.41 128.98 2,080 7.05 1,936 8.07 0.01 3
24 25-Feb 59.98 59.98 57.69 58.99 58.79 1.88 127.19 3,983 13.50 2,842 11.84 0.02 5
25 24-Feb 60.00 61.00 57.10 57.90 58.25 -1.09 124.84 1,148 3.89 884 3.68 0.01 2
26 23-Feb 58.00 61.77 57.10 58.54 60.23 -0.10 126.22 685 2.32 508 2.12 0.00 1
27 20-Feb 59.00 60.00 57.40 58.60 58.82 -2.01 126.35 359 1.22 239 1.00 0.00 0
28 19-Feb 59.12 61.28 59.00 59.80 59.34 0.52 128.93 3,795 12.86 2,894 12.06 0.02 5
29 18-Feb 58.91 60.60 57.80 59.49 59.14 0.49 128.26 1,915 6.49 1,520 6.33 0.01 3
30 17-Feb 57.31 60.69 57.27 59.20 59.71 3.37 127.64 3,512 11.91 2,534 10.56 0.02 4
31 16-Feb 61.00 61.00 56.33 57.27 59.12 -4.28 123.48 2,911 9.87 2,387 9.95 0.01 4
32 13-Feb 59.83 60.90 58.80 59.83 59.35 2.05 129.00 6,103 20.69 5,479 22.83 0.03 9
33 12-Feb 56.10 62.80 56.10 58.63 60.48 2.36 126.41 12,101 41.02 7,105 29.60 0.04 12
34 11-Feb 56.50 58.01 56.50 57.28 57.64 0.49 123.50 3,227 10.94 2,630 10.96 0.02 5
35 10-Feb 56.60 57.70 55.80 57.00 56.80 0.74 122.00 10,138 34.37 5,959 24.83 0.03 10
36 09-Feb 57.13 61.90 55.34 56.58 58.57 -1.45 121.99 114,707 388.84 112,353 468.14 0.66 195
37 06-Feb 58.78 59.60 54.00 57.41 57.00 -2.31 123.78 16,187 54.87 8,594 35.81 0.00 15
38 05-Feb 59.90 59.90 57.00 58.77 58.66 1.93 126.71 2,329 7.89 1,851 7.71 0.01 3
39 04-Feb 58.10 62.00 55.00 57.66 57.76 -0.60 124.32 11,713 39.71 8,991 37.46 0.05 16
40 03-Feb 56.60 59.80 56.60 58.01 57.96 2.55 125.07 610 2.07 389 1.62 0.00 1
41 02-Feb 59.78 59.78 55.31 56.57 57.54 -0.19 121.97 892 3.02 615 2.56 0.00 1
42 01-Feb 58.82 59.99 54.33 56.68 57.32 -3.64 122.21 7,875 26.69 6,386 26.61 0.04 11
43 30-Jan 60.50 60.50 55.00 58.82 57.91 -3.34 126.82 15,115 51.24 6,825 28.44 0.04 12
44 29-Jan 58.50 60.89 53.05 60.85 56.81 4.09 131.20 8,706 29.51 5,804 24.18 0.03 10
45 28-Jan 56.93 58.95 56.11 58.46 57.75 2.69 126.04 3,371 11.43 2,552 10.63 0.01 4
46 27-Jan 63.00 63.30 55.00 56.93 57.34 -9.20 122.74 13,283 45.03 11,632 48.47 0.07 20
47 23-Jan 63.80 63.80 60.81 62.70 62.61 -1.72 135.18 2,612 8.85 2,261 9.42 0.01 4
48 22-Jan 64.00 64.00 60.01 63.80 61.07 5.94 137.56 3,176 10.77 3,025 12.60 0.02 5
49 21-Jan 64.00 64.00 60.01 60.22 60.44 -2.81 129.84 2,662 9.02 2,087 8.70 0.01 4
50 20-Jan 63.48 65.99 58.80 61.96 62.54 -2.39 133.59 5,089 17.25 3,206 13.36 0.02 6
51 19-Jan 65.50 65.50 63.05 63.48 63.55 -3.69 136.87 305 1.03 292 1.22 0.00 1
52 16-Jan 62.05 66.80 62.05 65.91 64.43 1.84 142.11 2,519 8.54 1,109 4.62 0.01 2
53 14-Jan 62.50 65.00 62.50 64.72 63.87 2.49 139.54 1,563 5.30 909 3.79 0.01 2
54 13-Jan 62.80 64.54 62.60 63.15 63.21 0.78 136.16 1,784 6.05 1,146 4.78 0.01 2
55 12-Jan 66.91 68.60 60.35 62.66 62.72 -6.35 135.10 8,384 28.42 3,930 16.38 0.02 7
56 09-Jan 67.95 67.95 65.11 66.91 66.49 0.12 144.26 1,511 5.12 1,360 5.67 0.01 2
57 08-Jan 68.95 69.84 65.50 66.83 66.84 -1.71 144.09 6,861 23.26 5,808 24.20 0.04 10
58 07-Jan 71.19 73.01 67.21 67.99 69.70 -1.25 146.59 42,308 143.42 23,258 96.91 0.16 40
59 06-Jan 69.64 71.19 67.60 68.85 68.44 -1.02 148.44 2,140 7.25 1,863 7.76 0.01 3
60 05-Jan 68.67 71.39 68.67 69.56 70.12 -1.99 149.98 2,303 7.81 1,688 7.03 0.01 3
61 02-Jan 69.92 71.30 68.38 70.97 69.48 1.50 153.02 2,114 7.17 1,811 7.55 0.01 3
62 01-Jan 71.80 71.80 68.23 69.92 69.08 1.27 150.75 5,889 19.96 5,252 21.88 0.04 9
63 31-Dec 68.22 71.59 68.22 69.04 69.69 -0.06 148.85 2,601 8.82 1,298 5.41 0.01 2
64 30-Dec 68.55 70.99 67.26 69.08 69.58 -0.09 148.94 5,023 17.03 3,786 15.78 0.03 7
65 29-Dec 70.00 70.99 68.11 69.14 69.17 -2.00 149.07 5,009 16.98 4,161 17.34 0.03 7
66 26-Dec 69.00 76.00 67.50 70.55 70.36 1.47 152.11 14,264 48.35 9,699 40.41 0.07 17
67 24-Dec 69.00 70.96 68.26 69.53 69.38 -0.43 149.91 3,087 10.46 2,162 9.01 0.01 4

Similar Stocks: CIPLA    DIVISLAB    DRREDDY    SUNPHARMA    TORNTPHARM    ZYDUSLIFE    AARTIDRUGS    AARTIPHARM    BLUEJET    DCAL    FDC    ALIVUS    HIKAL    MARKSANS    NEULANDLAB    ORCHPHARMA    PGHL    SEQUENT    SHILPAMED    STAR    SUPRIYA    WOCKPHARMA    ABBOTINDIA    AJANTPHARM    ALKEM    AUROPHARMA    BIOCON    GLAND    GLAXO    IPCALAB    LUPIN    MANKIND    AAREYDRUGS    ALBERTDAVD    ALPA    AMRUTANJAN    ANUHPHR    BAFNAPH    BAJAJHCARE    BALAXI    BALPHARMA    BIOFILCHEM    BLISSGVS    BROOKS    GTECJAINX    GUFICBIO    HESTERBIO    INDOCO    INDSWFTLAB    INNOVACAP    IOLCP    JAGSNPHARM    KILITCH    KOPRAN    KREBSBIO    LASA    LINCOLN    LYKALABS    MANGALAM    MEDICAMEQ    MEDICO    MOREPENLAB    NECLIFE    NGLFINE    ORTINGLOBE    PANACEABIO    PAR    RPGLIFE    SAILIFE    SAKAR    SANOFICONR    SIGACHI    SMSLIFE    SMSPHARMA    SOLARA    SYNCOMF    THEMISMED    UNICHEMLAB    VAISHALI    VALIANTLAB    VENUSREM    VINEETLAB    WANBURY    WINDLAS    ZIMLAB    ZOTA    AKUMS    APLLTD    ASTRAZEN    CAPLIPOINT    CONCORDBIO    EMCURE    ERIS    GLENMARK    GRANULES    JBCHEPHARM    JUBLPHARMA    LAURUSLABS    NATCOPHARM    PFIZER    PPLPHARMA    SANOFI    SPARC    BETA    INFINIUM    JSLL    MEDIORG    ONYX    QUESTLAB    REMUS    VILINBIO    ZENITHDRUG    SENORES    SATKARTAR    ONESOURCE    NATCAPSUQ    INFLUX    ACCPL    WALPAR    SUNREST    JFLLIFE    AHCL    ACUTAAS    COHANCE    GUJTHEM   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com