Kreon Finnancial Services Limited (BOM:530139)
India · Delayed Price · Currency is INR 94.82
+1.11 (1.18%)
At close: Oct 23, 2026
Kreon Finnancial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 92.11 | 96.50 | 90.00 | 94.82 | 94.82 | 1.18% | 17,435 |
| Oct 22, 2026 | 94.47 | 94.47 | 90.03 | 93.71 | 93.71 | 1.04% | 3,788 |
| Oct 21, 2026 | 91.00 | 94.00 | 86.51 | 92.75 | 92.75 | 1.92% | 45,013 |
| Oct 19, 2026 | 90.89 | 91.24 | 88.00 | 91.00 | 91.00 | 3.05% | 8,777 |
| Oct 16, 2026 | 88.00 | 90.00 | 86.50 | 88.31 | 88.31 | -0.16% | 5,142 |
| Oct 15, 2026 | 91.84 | 91.84 | 83.75 | 88.45 | 88.45 | 1.11% | 704 |
| Oct 14, 2026 | 87.75 | 87.75 | 82.50 | 87.48 | 87.48 | 2.92% | 8,861 |
| Oct 13, 2026 | 87.59 | 87.59 | 84.58 | 85.00 | 85.00 | 0.59% | 1,328 |
| Oct 12, 2026 | 86.50 | 86.50 | 82.55 | 84.50 | 84.50 | 1.28% | 2,005 |
| Oct 9, 2026 | 85.99 | 85.99 | 80.05 | 83.43 | 83.43 | 1.13% | 3,324 |
| Oct 8, 2026 | 84.50 | 84.50 | 82.00 | 82.50 | 82.50 | 0.97% | 1,300 |
| Oct 7, 2026 | 81.05 | 87.98 | 81.00 | 81.71 | 81.71 | -3.86% | 1,958 |
| Oct 6, 2026 | 88.99 | 88.99 | 84.99 | 84.99 | 84.99 | -0.42% | 38 |
| Oct 5, 2026 | 87.99 | 87.99 | 81.60 | 85.35 | 85.35 | 0.42% | 2,469 |
| Oct 1, 2026 | 88.99 | 88.99 | 83.80 | 84.99 | 84.99 | -0.47% | 1,730 |
| Sep 30, 2026 | 87.99 | 87.99 | 83.50 | 85.39 | 85.39 | 0.40% | 4,444 |
| Sep 29, 2026 | 84.00 | 86.93 | 83.00 | 85.05 | 85.05 | 1.23% | 1,334 |
| Sep 28, 2026 | 89.80 | 89.99 | 84.00 | 84.02 | 84.02 | -3.30% | 2,166 |
| Sep 25, 2026 | 89.99 | 89.99 | 84.28 | 86.89 | 86.89 | - | 1,920 |
| Sep 24, 2026 | 88.99 | 88.99 | 82.55 | 86.89 | 86.89 | 1.73% | 2,908 |
| Sep 23, 2026 | 82.75 | 90.00 | 82.75 | 85.41 | 85.41 | -1.78% | 5,438 |
| Sep 22, 2026 | 83.80 | 92.57 | 83.80 | 86.96 | 86.96 | -1.37% | 6,224 |
| Sep 21, 2026 | 89.00 | 89.00 | 83.05 | 88.17 | 88.17 | 2.54% | 3,040 |
| Sep 18, 2026 | 89.00 | 89.00 | 82.01 | 85.99 | 85.99 | 0.14% | 7,904 |
| Sep 17, 2026 | 89.89 | 90.22 | 83.12 | 85.87 | 85.87 | -0.07% | 6,954 |
| Sep 16, 2026 | 89.50 | 89.50 | 84.00 | 85.93 | 85.93 | -2.30% | 12,247 |
| Sep 15, 2026 | 89.99 | 89.99 | 85.00 | 87.95 | 87.95 | 1.51% | 5,520 |
| 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 |