Nippon Mutual Funds - Nippon India ETF Nifty PSU Bank BeES (BOM:590108)
India · Delayed Price · Currency is INR 75.76
-0.79 (-1.03%)
At close: Aug 1, 2025
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 76.59 | 76.62 | 75.43 | 75.76 | 75.76 | -1.03% | 214,247 |
| Jul 31, 2025 | 77.03 | 77.20 | 75.90 | 76.55 | 76.55 | -0.78% | 180,314 |
| Jul 30, 2025 | 77.79 | 77.94 | 77.00 | 77.15 | 77.15 | -0.71% | 75,275 |
| Jul 29, 2025 | 77.50 | 77.75 | 76.88 | 77.70 | 77.70 | 0.54% | 43,434 |
| Jul 28, 2025 | 78.16 | 78.79 | 77.15 | 77.28 | 77.28 | -1.14% | 204,767 |
| Jul 25, 2025 | 79.70 | 79.84 | 78.03 | 78.17 | 78.17 | -1.77% | 378,566 |
| Jul 24, 2025 | 78.60 | 79.71 | 78.00 | 79.58 | 79.58 | 1.11% | 207,693 |
| Jul 23, 2025 | 78.75 | 78.79 | 77.75 | 78.71 | 78.71 | 0.51% | 58,297 |
| Jul 22, 2025 | 79.54 | 79.93 | 78.25 | 78.31 | 78.31 | -1.51% | 67,744 |
| Jul 21, 2025 | 79.89 | 80.13 | 78.99 | 79.51 | 79.51 | -0.46% | 222,917 |
| Jul 18, 2025 | 80.92 | 80.92 | 79.74 | 79.88 | 79.88 | -0.83% | 62,477 |
| Jul 17, 2025 | 81.46 | 81.52 | 80.46 | 80.55 | 80.55 | -0.70% | 60,440 |
| Jul 16, 2025 | 79.89 | 81.46 | 79.58 | 81.12 | 81.12 | 1.81% | 186,799 |
| Jul 15, 2025 | 78.10 | 79.94 | 78.05 | 79.68 | 79.68 | 1.00% | 300,878 |
| Jul 14, 2025 | 78.27 | 79.50 | 78.16 | 78.89 | 78.89 | 0.79% | 202,159 |
| Jul 11, 2025 | 78.90 | 78.90 | 77.50 | 78.27 | 78.27 | -0.14% | 39,976 |
| Jul 10, 2025 | 79.77 | 79.77 | 78.10 | 78.38 | 78.38 | -0.76% | 23,650 |
| Jul 9, 2025 | 79.37 | 80.04 | 78.57 | 78.98 | 78.98 | -0.43% | 28,800 |
| Jul 8, 2025 | 79.74 | 79.81 | 78.87 | 79.32 | 79.32 | -0.25% | 113,240 |
| Jul 7, 2025 | 80.40 | 80.40 | 79.45 | 79.52 | 79.52 | -0.18% | 23,273 |
| Jul 4, 2025 | 79.46 | 80.14 | 79.31 | 79.66 | 79.66 | 0.20% | 22,167 |
| Jul 3, 2025 | 79.50 | 80.37 | 79.40 | 79.50 | 79.50 | -1.08% | 220,399 |
| Jul 2, 2025 | 81.20 | 81.50 | 79.86 | 80.37 | 80.37 | -0.91% | 363,911 |
| Jul 1, 2025 | 80.56 | 81.22 | 79.60 | 81.11 | 81.11 | 0.81% | 107,272 |
| Jun 30, 2025 | 78.90 | 80.60 | 78.82 | 80.46 | 80.46 | 2.56% | 163,401 |
| Jun 27, 2025 | 78.50 | 79.26 | 78.10 | 78.45 | 78.45 | 0.62% | 106,001 |
| Jun 26, 2025 | 77.67 | 78.00 | 77.00 | 77.97 | 77.97 | 0.43% | 125,663 |
| Jun 25, 2025 | 77.91 | 77.91 | 77.52 | 77.64 | 77.64 | 0.32% | 46,541 |
| Jun 24, 2025 | 76.60 | 78.20 | 76.60 | 77.39 | 77.39 | 1.38% | 36,027 |
| Jun 23, 2025 | 76.47 | 76.66 | 75.68 | 76.34 | 76.34 | -0.35% | 138,159 |
| Jun 20, 2025 | 75.15 | 76.96 | 75.15 | 76.61 | 76.61 | 1.87% | 27,389 |
| Jun 19, 2025 | 76.90 | 77.03 | 75.10 | 75.20 | 75.20 | -2.01% | 59,437 |
| Jun 18, 2025 | 77.05 | 77.40 | 76.55 | 76.74 | 76.74 | -0.38% | 132,321 |
| Jun 17, 2025 | 77.75 | 78.46 | 76.20 | 77.03 | 77.03 | -0.79% | 53,494 |
| Jun 16, 2025 | 77.60 | 78.47 | 76.39 | 77.64 | 77.64 | 0.15% | 169,876 |
| Jun 13, 2025 | 78.23 | 78.23 | 76.61 | 77.52 | 77.52 | -0.91% | 114,018 |
| Jun 12, 2025 | 79.72 | 79.81 | 78.04 | 78.23 | 78.23 | -1.30% | 572,124 |
| Jun 11, 2025 | 79.80 | 79.99 | 78.83 | 79.26 | 79.26 | -0.85% | 297,587 |
| Jun 10, 2025 | 80.57 | 80.89 | 79.80 | 79.94 | 79.94 | -0.87% | 445,184 |
| Jun 9, 2025 | 80.15 | 80.77 | 79.56 | 80.64 | 80.64 | 1.91% | 825,790 |
| Jun 6, 2025 | 78.80 | 79.91 | 78.20 | 79.13 | 79.13 | 0.56% | 192,390 |
| Jun 5, 2025 | 78.34 | 79.66 | 78.34 | 78.69 | 78.69 | -0.67% | 343,997 |
| Jun 4, 2025 | 78.64 | 79.94 | 77.50 | 79.22 | 79.22 | 0.05% | 61,545 |
| Jun 3, 2025 | 80.00 | 80.44 | 78.50 | 79.18 | 79.18 | -0.52% | 637,412 |
| Jun 2, 2025 | 78.16 | 79.95 | 78.09 | 79.59 | 79.59 | 1.83% | 1,492,344 |
| May 30, 2025 | 75.94 | 78.50 | 75.40 | 78.16 | 78.16 | 3.09% | 223,858 |
| May 29, 2025 | 76.20 | 76.25 | 75.44 | 75.82 | 75.82 | -0.01% | 56,612 |
| May 28, 2025 | 75.13 | 75.90 | 75.00 | 75.83 | 75.83 | 1.04% | 730,889 |
| May 27, 2025 | 74.92 | 75.25 | 74.32 | 75.05 | 75.05 | 0.25% | 162,390 |
| May 26, 2025 | 75.05 | 75.50 | 74.67 | 74.86 | 74.86 | 0.05% | 160,361 |