Kreon Finnancial Services Limited (BOM:530139)
India · Delayed Price · Currency is INR 86.64
+0.88 (1.03%)
At close: Sep 11, 2026
Kreon Finnancial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 90.00 | 90.00 | 85.00 | 86.64 | 86.64 | 1.03% | 3,278 |
| Sep 10, 2026 | 89.99 | 90.88 | 85.01 | 85.76 | 85.76 | -0.92% | 1,344 |
| Sep 9, 2026 | 85.00 | 86.98 | 84.00 | 86.56 | 86.56 | -0.90% | 3,693 |
| Sep 8, 2026 | 89.99 | 89.99 | 85.00 | 87.35 | 87.35 | -0.73% | 10,677 |
| Sep 7, 2026 | 89.49 | 89.49 | 83.53 | 87.99 | 87.99 | 0.09% | 17,936 |
| Sep 4, 2026 | 89.00 | 89.00 | 83.60 | 87.91 | 87.91 | 1.19% | 2,021 |
| Sep 3, 2026 | 89.00 | 89.00 | 82.55 | 86.88 | 86.88 | 1.05% | 262 |
| Sep 2, 2026 | 81.75 | 85.99 | 81.75 | 85.98 | 85.98 | 0.89% | 612 |
| Sep 1, 2026 | 89.81 | 89.81 | 81.66 | 85.22 | 85.22 | -0.40% | 748 |
| Aug 31, 2026 | 87.00 | 87.00 | 80.51 | 85.56 | 85.56 | 1.98% | 940 |
| Aug 28, 2026 | 84.00 | 84.00 | 81.35 | 83.90 | 83.90 | 0.52% | 175 |
| Aug 27, 2026 | 88.00 | 88.00 | 82.26 | 83.47 | 83.47 | -0.62% | 1,717 |
| Aug 26, 2026 | 88.50 | 88.50 | 80.75 | 83.99 | 83.99 | -0.36% | 3,082 |
| Aug 25, 2026 | 80.00 | 84.74 | 80.00 | 84.29 | 84.29 | 1.43% | 5,924 |
| Aug 24, 2026 | 81.68 | 84.16 | 80.02 | 83.10 | 83.10 | -0.30% | 7,955 |
| 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 |