Kreon Finnancial Services Limited (BOM:530139)
India · Delayed Price · Currency is INR 83.35
+0.36 (0.43%)
At close: Aug 21, 2026
Kreon Finnancial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 82.99 | 83.49 | 79.01 | 83.35 | 83.35 | 0.43% | 1,640 |
| Aug 20, 2026 | 86.00 | 86.00 | 80.00 | 82.99 | 82.99 | 0.59% | 5,359 |
| Aug 19, 2026 | 84.00 | 84.00 | 81.00 | 82.50 | 82.50 | -1.98% | 6,752 |
| Aug 18, 2026 | 83.01 | 84.88 | 81.08 | 84.17 | 84.17 | -1.37% | 12,114 |
| Aug 17, 2026 | 89.99 | 90.00 | 85.04 | 85.34 | 85.34 | -1.91% | 7,803 |
| Aug 14, 2026 | 91.75 | 91.75 | 85.00 | 87.00 | 87.00 | -1.10% | 3,313 |
| Aug 13, 2026 | 90.00 | 90.00 | 87.97 | 87.97 | 87.97 | 1.99% | 3,743 |
| Aug 12, 2026 | 89.54 | 89.54 | 85.07 | 86.25 | 86.25 | -3.67% | 11,806 |
| Aug 11, 2026 | 96.89 | 96.89 | 89.32 | 89.54 | 89.54 | -4.76% | 44,150 |
| Aug 10, 2026 | 94.00 | 94.95 | 89.02 | 94.02 | 94.02 | 2.36% | 16,703 |
| Aug 7, 2026 | 92.00 | 93.00 | 88.10 | 91.85 | 91.85 | -0.15% | 7,348 |
| Aug 6, 2026 | 91.80 | 92.75 | 89.00 | 91.99 | 91.99 | 2.77% | 4,956 |
| Aug 5, 2026 | 92.47 | 92.47 | 85.00 | 89.51 | 89.51 | 1.02% | 20,943 |
| Aug 4, 2026 | 86.00 | 90.50 | 86.00 | 88.61 | 88.61 | 0.14% | 2,319 |
| Aug 3, 2026 | 90.49 | 90.49 | 85.70 | 88.49 | 88.49 | 2.15% | 7,926 |
| 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 |