Kreon Finnancial Services Limited (BOM:530139)
India · Delayed Price · Currency is INR 86.63
-0.77 (-0.88%)
At close: Jul 31, 2026
Kreon Finnancial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 91.24 | 91.24 | 85.55 | 86.63 | 86.63 | -0.88% | 14,355 |
| Jul 30, 2026 | 90.00 | 90.00 | 85.30 | 87.40 | 87.40 | 0.14% | 14,524 |
| Jul 29, 2026 | 86.99 | 87.59 | 83.49 | 87.28 | 87.28 | 4.55% | 26,273 |
| Jul 28, 2026 | 85.25 | 85.25 | 81.10 | 83.48 | 83.48 | 2.76% | 5,350 |
| Jul 27, 2026 | 85.00 | 85.00 | 80.25 | 81.24 | 81.24 | -0.07% | 6,265 |
| Jul 24, 2026 | 83.00 | 83.90 | 79.00 | 81.30 | 81.30 | 0.25% | 9,269 |
| Jul 23, 2026 | 82.98 | 82.98 | 79.00 | 81.10 | 81.10 | 2.52% | 2,728 |
| Jul 22, 2026 | 78.05 | 81.85 | 78.05 | 79.11 | 79.11 | -3.41% | 2,587 |
| Jul 21, 2026 | 80.94 | 84.50 | 78.15 | 81.90 | 81.90 | 1.22% | 14,040 |
| Jul 20, 2026 | 84.00 | 84.00 | 77.85 | 80.91 | 80.91 | -1.21% | 3,955 |
| Jul 17, 2026 | 83.00 | 83.50 | 77.25 | 81.90 | 81.90 | 2.45% | 29,002 |
| Jul 16, 2026 | 83.00 | 83.90 | 77.00 | 79.94 | 79.94 | -0.25% | 16,775 |
| Jul 15, 2026 | 80.58 | 80.58 | 76.47 | 80.14 | 80.14 | 1.83% | 8,751 |
| Jul 14, 2026 | 79.00 | 79.97 | 75.22 | 78.70 | 78.70 | 2.23% | 10,803 |
| Jul 13, 2026 | 78.99 | 78.99 | 73.02 | 76.98 | 76.98 | 0.94% | 12,315 |
| Jul 10, 2026 | 77.50 | 80.00 | 74.25 | 76.26 | 76.26 | -0.21% | 2,817 |
| Jul 9, 2026 | 72.61 | 77.00 | 72.61 | 76.42 | 76.42 | 0.42% | 12,969 |
| Jul 8, 2026 | 76.21 | 83.00 | 76.01 | 76.10 | 76.10 | -4.52% | 14,180 |
| Jul 7, 2026 | 82.95 | 82.95 | 78.00 | 79.70 | 79.70 | 0.81% | 7,986 |
| Jul 6, 2026 | 78.85 | 80.85 | 77.55 | 79.06 | 79.06 | 2.62% | 35,627 |
| Jul 3, 2026 | 75.00 | 77.24 | 71.75 | 77.04 | 77.04 | 4.36% | 33,410 |
| Jul 2, 2026 | 74.70 | 74.70 | 71.50 | 73.82 | 73.82 | 3.62% | 38,724 |
| Jul 1, 2026 | 70.00 | 71.24 | 65.00 | 71.24 | 71.24 | 5.00% | 62,198 |
| Jun 30, 2026 | 69.00 | 69.05 | 64.55 | 67.85 | 67.85 | 1.40% | 2,757 |
| Jun 29, 2026 | 66.93 | 69.00 | 63.70 | 66.91 | 66.91 | 0.78% | 18,385 |
| Jun 25, 2026 | 66.95 | 66.95 | 63.25 | 66.39 | 66.39 | 0.51% | 16,064 |
| Jun 24, 2026 | 67.00 | 67.00 | 64.19 | 66.05 | 66.05 | 2.67% | 7,182 |
| Jun 23, 2026 | 64.50 | 65.45 | 63.01 | 64.33 | 64.33 | -1.03% | 3,376 |
| Jun 22, 2026 | 66.40 | 66.40 | 63.00 | 65.00 | 65.00 | 0.63% | 13,277 |
| Jun 19, 2026 | 62.01 | 66.10 | 62.01 | 64.59 | 64.59 | 1.62% | 9,924 |
| Jun 18, 2026 | 68.90 | 68.90 | 63.30 | 63.56 | 63.56 | -4.32% | 45,331 |
| Jun 17, 2026 | 68.65 | 68.65 | 65.00 | 66.43 | 66.43 | 1.53% | 13,179 |
| Jun 16, 2026 | 67.35 | 67.50 | 65.00 | 65.43 | 65.43 | 0.46% | 25,867 |
| Jun 15, 2026 | 67.10 | 67.10 | 65.00 | 65.13 | 65.13 | 1.53% | 32,628 |
| Jun 12, 2026 | 64.00 | 65.06 | 62.50 | 64.15 | 64.15 | 3.52% | 86,437 |
| Jun 11, 2026 | 56.36 | 62.24 | 56.36 | 61.97 | 61.97 | 4.48% | 67,875 |
| Jun 10, 2026 | 55.07 | 59.31 | 55.01 | 59.31 | 59.31 | 10.00% | 60,562 |
| Jun 9, 2026 | 49.26 | 53.92 | 49.24 | 53.92 | 53.92 | 10.00% | 96,837 |
| Jun 8, 2026 | 49.69 | 49.69 | 45.55 | 49.02 | 49.02 | 18.38% | 227,894 |
| Jun 5, 2026 | 33.82 | 41.41 | 33.82 | 41.41 | 41.41 | 19.99% | 44,854 |
| Jun 4, 2026 | 32.30 | 35.00 | 32.30 | 34.51 | 34.51 | 2.53% | 312,152 |
| Jun 3, 2026 | 30.05 | 36.37 | 29.37 | 33.66 | 33.66 | 10.43% | 745,017 |
| Jun 2, 2026 | 31.12 | 33.45 | 30.01 | 30.48 | 30.48 | -1.93% | 5,857 |
| Jun 1, 2026 | 31.15 | 34.00 | 30.50 | 31.08 | 31.08 | -2.33% | 6,139 |
| May 29, 2026 | 35.00 | 35.00 | 30.90 | 31.82 | 31.82 | -3.58% | 347 |
| May 27, 2026 | 31.10 | 33.49 | 31.10 | 33.00 | 33.00 | -0.48% | 296 |
| May 26, 2026 | 32.99 | 33.99 | 32.00 | 33.16 | 33.16 | 5.81% | 1,213 |
| May 25, 2026 | 32.99 | 32.99 | 30.95 | 31.34 | 31.34 | -0.06% | 670 |
| May 22, 2026 | 34.99 | 34.99 | 31.05 | 31.36 | 31.36 | -4.85% | 1,312 |
| May 21, 2026 | 33.13 | 33.13 | 32.81 | 32.96 | 32.96 | -0.99% | 151 |