Kreon Finnancial Services Ltd (KREN)

KREN
🏛️ Inde →
37.39
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 49.05 52.00 48.00 50.85 0.0M
2022-12-29 55.00 55.00 47.80 49.20 0.0M
2022-12-28 58.95 58.95 50.00 50.25 0.0M
2022-12-27 57.95 57.95 48.00 54.05 0.0M
2022-12-26 43.55 52.80 43.55 52.80 0.0M
2022-12-23 56.00 56.00 46.75 48.05 0.0M
2022-12-22 56.00 62.75 51.35 51.65 0.0M
2022-12-21 60.95 60.95 56.75 57.05 0.0M
2022-12-20 54.95 55.60 50.30 55.45 0.0M
2022-12-19 48.35 51.60 45.00 50.55 0.0M
2022-12-16 46.95 51.10 46.55 46.95 0.0M
2022-12-15 48.50 50.80 46.50 49.85 0.0M
2022-12-14 48.00 52.00 43.50 46.20 0.0M
2022-12-13 47.00 48.00 45.00 48.00 0.0M
2022-12-12 49.60 49.60 43.00 44.35 0.0M
2022-12-09 52.00 52.00 45.00 45.10 0.0M
2022-12-08 45.00 49.95 45.00 49.95 0.0M
2022-12-07 48.00 48.20 46.25 47.95 0.0M
2022-12-06 47.15 47.15 44.00 44.45 0.0M
2022-12-05 45.70 45.75 45.55 45.75 0.0M
2022-12-02 44.25 45.00 43.60 43.60 0.0M
2022-12-01 44.00 45.90 44.00 45.85 0.0M
2022-11-30 41.20 44.70 41.20 44.30 0.0M
2022-11-29 45.00 45.00 42.55 42.60 0.0M
2022-11-28 44.00 45.00 42.10 44.25 0.0M
2022-11-25 46.50 46.50 43.75 44.00 0.0M
2022-11-24 45.75 48.60 45.75 46.05 0.0M
2022-11-23 45.40 49.50 45.30 47.10 0.0M
2022-11-22 48.50 48.50 46.60 47.65 0.0M
2022-11-21 49.10 49.45 49.00 49.05 0.0M
2022-11-18 49.05 49.40 47.50 47.65 0.0M
2022-11-17 49.00 50.85 49.00 49.95 0.0M
2022-11-16 50.05 50.10 49.00 49.00 0.0M
2022-11-15 50.60 52.25 48.00 50.30 0.0M
2022-11-14 53.05 53.05 48.10 49.80 0.0M
2022-11-11 46.20 50.60 46.20 50.60 0.0M
2022-11-10 47.35 50.70 47.35 48.20 0.0M
2022-11-09 50.80 51.80 47.35 48.30 0.0M
2022-11-07 50.80 50.80 49.80 49.80 0.0M
2022-11-04 53.45 53.65 48.65 52.40 0.0M
2022-11-03 47.85 52.50 47.85 51.20 0.0M
2022-11-02 55.65 55.65 50.35 50.35 0.0M
2022-11-01 53.00 54.25 50.35 53.00 0.0M
2022-10-31 52.70 54.00 50.60 53.00 0.0M
2022-10-28 49.15 54.25 49.15 52.70 0.0M
2022-10-27 54.95 54.95 51.70 51.70 0.0M
2022-10-25 53.75 55.80 50.55 54.40 0.0M
2022-10-24 52.55 53.85 52.55 53.15 0.0M
2022-10-21 53.85 53.85 50.05 51.35 0.0M
2022-10-20 49.90 52.20 47.30 51.30 0.0M
2022-10-19 49.00 49.85 46.95 49.75 0.0M
2022-10-18 50.25 51.85 49.40 49.40 0.0M
2022-10-17 52.20 52.20 49.00 52.00 0.0M
2022-10-14 45.15 49.75 45.05 49.75 0.0M
2022-10-13 52.00 52.25 47.35 47.40 0.0M
2022-10-12 51.85 51.85 49.60 49.80 0.0M
2022-10-11 51.90 51.90 51.85 51.85 0.0M
2022-10-10 54.90 55.00 54.55 54.55 0.0M
2022-10-07 53.15 57.85 52.35 57.40 0.0M
2022-10-06 53.10 55.10 53.10 55.10 0.0M
2022-10-04 55.35 57.95 55.10 55.10 0.0M
2022-10-03 61.05 61.05 57.90 58.00 0.0M
2022-09-30 58.35 58.35 55.60 58.20 0.0M
2022-09-29 59.35 61.00 58.15 58.35 0.0M
2022-09-28 59.30 65.00 59.30 61.20 0.0M
2022-09-27 68.75 68.75 62.25 62.25 0.0M
2022-09-26 68.90 72.15 65.50 65.50 0.0M
2022-09-23 69.30 69.30 68.90 68.90 0.0M
2022-09-22 71.50 71.50 66.00 66.00 0.0M
2022-09-21 68.10 70.45 64.70 69.40 0.0M
2022-09-20 61.70 68.10 61.70 68.10 0.0M
2022-09-19 68.30 71.65 64.90 64.90 0.0M
2022-09-16 62.50 68.35 62.50 68.30 0.0M
2022-09-15 68.50 68.50 65.10 65.10 0.0M
2022-09-14 65.50 68.50 65.15 68.50 0.0M
2022-09-13 72.00 72.00 68.50 68.50 0.0M
2022-09-12 69.50 72.00 69.25 72.00 0.0M
2022-09-09 74.25 74.25 68.15 72.85 0.0M
2022-09-08 70.70 70.75 70.70 70.75 0.0M
2022-09-07 71.50 71.50 67.10 67.40 0.0M
2022-09-06 68.00 68.10 67.95 68.10 0.0M
2022-09-05 59.00 65.05 59.00 65.05 0.0M
2022-09-02 66.00 66.30 61.60 62.00 0.0M
2022-09-01 61.15 64.10 61.15 63.45 0.0M
2022-08-30 65.00 65.00 63.35 64.35 0.0M
2022-08-29 67.00 70.70 65.85 66.60 0.0M
2022-08-26 72.40 72.40 67.45 69.30 0.0M
2022-08-25 69.65 72.95 66.50 70.95 0.0M
2022-08-24 69.65 71.95 66.95 69.65 0.0M
2022-08-23 68.55 75.15 68.20 70.15 0.0M
2022-08-22 71.70 74.90 71.70 71.75 0.0M
2022-08-19 76.00 76.00 72.00 75.45 0.0M
2022-08-18 70.70 75.90 70.70 75.50 0.0M
2022-08-17 75.00 80.10 72.60 72.90 0.0M
2022-08-16 82.70 82.70 75.10 76.40 0.0M
2022-08-12 86.70 86.70 78.85 78.90 0.0M
2022-08-11 82.55 85.95 78.45 82.95 0.0M
2022-08-10 78.95 82.70 75.05 82.55 0.0M
2022-08-08 84.00 84.00 76.30 78.95 0.0M
2022-08-05 80.00 80.65 76.95 80.30 0.0M
2022-08-04 84.00 84.00 76.85 76.85 0.0M
2022-08-03 75.85 81.00 74.45 80.85 0.0M
2022-08-02 85.95 85.95 77.90 78.35 0.0M
2022-08-01 83.75 83.75 75.85 81.95 0.0M
2022-07-29 74.15 80.00 74.15 79.80 0.0M
2022-07-28 74.00 78.75 71.25 77.90 0.0M
2022-07-27 79.55 79.55 75.00 75.00 0.0M
2022-07-26 72.00 75.80 71.00 75.80 0.0M
2022-07-25 72.20 72.20 68.80 72.20 0.0M
2022-07-22 70.90 70.95 68.80 68.80 0.0M
2022-07-21 69.10 73.95 69.10 70.50 0.0M
2022-07-20 76.00 76.00 70.10 72.50 0.0M
2022-07-19 76.00 76.00 72.95 72.95 0.0M
2022-07-18 79.70 79.80 72.20 73.00 0.0M
2022-07-15 76.00 82.00 76.00 76.00 0.0M
2022-07-14 78.05 80.00 77.90 80.00 0.0M
2022-07-13 74.40 82.20 74.40 82.00 0.0M
2022-07-12 78.30 78.30 78.30 78.30 0.0M
2022-07-11 82.40 82.40 82.40 82.40 0.0M
2022-07-08 86.70 86.70 86.70 86.70 0.0M
2022-07-07 100.65 100.65 91.25 91.25 0.0M
2022-07-06 91.50 96.05 86.95 96.05 0.0M
2022-07-05 91.50 91.55 86.00 91.50 0.0M
2022-07-04 87.20 87.20 80.00 87.20 0.0M
2022-07-01 82.95 83.05 82.95 83.05 0.0M
2022-06-30 78.50 79.10 77.50 79.10 0.0M
2022-06-29 70.40 75.35 68.25 75.35 0.0M
2022-06-28 66.45 71.80 66.45 71.80 0.0M
2022-06-27 68.00 68.40 66.00 68.40 0.0M
2022-06-24 66.85 66.85 61.00 65.15 0.0M
2022-06-23 59.70 65.85 59.65 64.00 0.0M
2022-06-22 62.75 62.75 62.75 62.75 0.0M
2022-06-21 67.40 67.40 66.05 66.05 0.0M
2022-06-20 69.55 69.60 69.20 69.50 0.0M
2022-06-17 74.45 74.45 69.35 72.80 0.0M
2022-06-16 69.60 73.05 69.50 72.95 0.0M
2022-06-15 68.25 72.00 68.25 69.60 0.0M
2022-06-14 72.25 72.25 68.50 71.70 0.0M
2022-06-13 72.40 75.95 68.85 71.85 0.0M
2022-06-10 71.10 72.50 67.55 72.45 0.0M
2022-06-09 72.45 72.45 65.55 71.10 0.0M
2022-06-08 68.50 72.50 68.35 69.00 0.0M
2022-06-07 68.20 71.90 68.20 71.90 0.0M
2022-06-06 73.90 77.50 70.30 70.75 0.0M
2022-06-03 77.25 80.60 73.20 73.90 0.0M
2022-06-02 77.05 77.05 70.00 77.05 0.0M
2022-06-01 73.40 73.40 66.50 73.40 0.0M
2022-05-31 69.65 72.90 66.20 69.95 0.0M
2022-05-30 73.10 76.95 69.65 69.65 0.0M
2022-05-27 74.40 74.40 67.40 73.30 0.0M
2022-05-26 67.70 71.05 64.35 70.90 0.0M
2022-05-25 71.25 71.25 67.70 67.70 0.0M
2022-05-24 78.40 78.40 71.25 71.25 0.0M
2022-05-23 72.20 79.75 72.20 75.00 0.0M
2022-05-20 75.55 81.10 75.55 76.00 0.0M
2022-05-19 80.00 80.00 72.55 79.50 0.0M
2022-05-18 76.35 76.35 76.35 76.35 0.0M
2022-05-17 72.75 72.75 72.75 72.75 0.0M
2022-05-16 66.00 69.30 63.00 69.30 0.0M
2022-05-13 72.85 72.85 66.00 66.00 0.0M
2022-05-12 68.10 72.50 67.55 69.45 0.0M
2022-05-11 71.10 74.15 71.10 71.10 0.0M
2022-05-10 74.45 75.05 74.10 74.20 0.0M
2022-05-09 81.70 81.70 78.00 78.00 0.0M
2022-05-06 74.00 77.85 74.00 77.85 0.0M
2022-05-05 71.00 78.00 71.00 74.15 0.0M
2022-05-04 80.95 80.95 74.00 74.70 0.0M
2022-05-02 77.45 79.95 77.45 77.65 0.0M
2022-04-29 81.45 85.95 81.45 81.50 0.0M
2022-04-28 94.70 94.70 85.70 85.70 0.0M
2022-04-27 90.20 90.20 82.25 90.20 0.0M
2022-04-26 85.95 85.95 81.90 85.90 0.0M
2022-04-25 81.90 81.90 74.10 81.50 0.1M
2022-04-22 78.00 78.00 78.00 78.00 0.0M
2022-04-21 74.30 74.30 74.30 74.30 0.0M
2022-04-20 70.80 70.80 70.80 70.80 0.0M
2022-04-19 67.45 67.45 67.45 67.45 0.0M
2022-04-18 64.25 64.25 64.25 64.25 0.0M
2022-04-13 61.20 61.20 61.20 61.20 0.0M
2022-04-12 58.30 58.30 58.30 58.30 0.0M
2022-04-11 55.55 55.55 55.55 55.55 0.0M
2022-04-08 45.85 50.50 45.85 50.50 0.0M
2022-04-07 40.90 46.45 40.90 45.95 0.0M
2022-04-06 40.10 43.50 39.90 42.80 0.0M
2022-04-05 42.10 43.45 40.10 42.00 0.0M
2022-04-04 43.90 43.90 41.80 42.20 0.0M
2022-04-01 39.85 43.90 39.85 43.90 0.0M
2022-03-31 41.90 43.95 41.80 41.85 0.0M
2022-03-30 47.10 47.10 43.25 44.00 0.0M
2022-03-29 44.10 46.45 44.05 45.50 0.0M
2022-03-28 46.30 46.40 46.30 46.35 0.0M
2022-03-25 46.15 46.70 44.00 46.20 0.0M
2022-03-24 47.25 47.25 45.00 46.20 0.0M
2022-03-23 46.30 46.30 42.50 45.00 0.0M
2022-03-22 41.30 45.00 41.30 44.40 0.0M
2022-03-21 40.80 44.75 40.75 43.30 0.0M
2022-03-17 43.05 44.85 41.00 42.85 0.0M
2022-03-16 45.85 45.85 43.00 43.05 0.0M
2022-03-15 46.20 46.40 42.00 44.95 0.0M
2022-03-14 44.20 44.20 41.60 44.20 0.0M
2022-03-11 42.55 42.60 41.30 42.10 0.0M
2022-03-10 40.00 40.60 38.60 40.60 0.0M
2022-03-09 38.00 40.80 37.00 38.70 0.0M
2022-03-08 42.80 42.80 38.85 38.90 0.0M
2022-03-07 44.20 44.50 40.80 40.85 0.0M
2022-03-04 40.10 43.90 40.00 42.90 0.0M
2022-03-03 41.70 45.00 41.70 42.10 0.0M
2022-03-02 43.95 47.30 43.25 43.65 0.0M
2022-02-28 44.45 48.00 44.45 45.50 0.0M
2022-02-25 51.45 51.45 46.75 46.75 0.0M
2022-02-24 51.95 51.95 49.20 49.20 0.0M
2022-02-23 48.30 50.40 45.90 49.95 0.0M
2022-02-22 50.80 50.80 48.30 48.30 0.0M
2022-02-21 51.65 51.65 46.80 50.80 0.0M
2022-02-18 48.35 49.20 45.00 49.20 0.0M
2022-02-17 45.15 47.40 42.90 46.90 0.0M
2022-02-16 45.15 45.15 45.15 45.15 0.0M
2022-02-15 47.50 51.75 47.50 47.50 0.0M
2022-02-14 52.50 52.50 49.95 49.95 0.0M
2022-02-11 52.55 55.50 52.55 52.55 0.0M
2022-02-10 60.55 60.55 55.30 55.30 0.0M
2022-02-09 60.75 60.90 56.30 58.20 0.0M
2022-02-08 60.50 62.50 57.70 58.25 0.0M
2022-02-07 65.75 65.75 60.60 60.60 0.0M
2022-02-04 66.05 69.65 63.55 63.75 0.0M
2022-02-03 66.10 71.80 66.05 66.75 0.0M
2022-02-02 73.20 73.20 67.05 69.50 0.0M
2022-02-01 69.80 69.90 63.30 69.90 0.0M
2022-01-31 60.30 66.60 60.30 66.60 0.0M
2022-01-28 63.45 63.45 63.45 63.45 0.0M
2022-01-27 66.75 66.75 66.75 66.75 0.0M
2022-01-25 70.25 70.25 70.25 70.25 0.0M
2022-01-24 81.60 81.60 73.90 73.90 0.0M
2022-01-21 78.45 78.45 71.05 77.75 0.0M
2022-01-20 74.75 74.75 74.00 74.75 0.0M
2022-01-19 71.20 71.20 71.00 71.20 0.0M
2022-01-18 67.85 67.85 67.85 67.85 0.0M
2022-01-17 58.55 64.65 58.55 64.65 0.0M
2022-01-14 61.60 61.60 61.60 61.60 0.0M
2022-01-13 64.80 64.80 64.80 64.80 0.0M
2022-01-12 68.20 68.20 68.20 68.20 0.0M
2022-01-11 71.75 71.75 71.75 71.75 0.0M
2022-01-10 75.50 75.50 75.50 75.50 0.0M
2022-01-07 79.45 79.45 79.45 79.45 0.0M
2022-01-06 83.60 83.60 83.60 83.60 0.0M
2022-01-05 88.00 88.00 88.00 88.00 0.0M
2022-01-04 102.30 102.30 92.60 92.60 0.0M
2022-01-03 97.45 97.45 97.30 97.45 0.0M