Kreon Finnancial Services (KREN)

KREN
🏛️ India →
37.39
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 29.50 30.42 29.00 29.15 0.0M
2024-12-30 31.48 31.48 27.31 27.68 0.0M
2024-12-27 29.50 29.50 29.50 29.50 0.0M
2024-12-26 32.89 32.89 29.35 29.95 0.0M
2024-12-24 31.80 31.80 29.37 30.11 0.0M
2024-12-23 29.34 29.34 29.25 29.27 0.0M
2024-12-20 29.21 31.99 29.20 29.34 0.0M
2024-12-19 31.69 31.69 29.30 30.71 0.0M
2024-12-18 29.30 31.87 29.30 29.58 0.0M
2024-12-17 30.00 30.00 29.07 29.07 0.0M
2024-12-16 31.00 31.00 30.16 30.25 0.0M
2024-12-13 31.58 31.58 31.58 31.58 0.0M
2024-12-12 32.29 32.29 31.00 31.65 0.0M
2024-12-11 32.34 32.34 31.10 32.05 0.0M
2024-12-10 32.38 32.38 31.00 32.27 0.0M
2024-12-09 30.83 32.42 30.79 32.34 0.0M
2024-12-06 28.89 29.86 27.95 29.84 0.0M
2024-12-05 29.99 30.43 27.61 27.91 0.0M
2024-12-04 30.49 30.49 29.05 29.06 0.0M
2024-12-03 28.60 30.34 28.60 29.10 0.0M
2024-12-02 30.97 30.97 28.70 29.18 0.0M
2024-11-29 31.24 31.24 29.31 29.90 0.0M
2024-11-28 30.90 30.90 30.20 30.20 0.0M
2024-11-27 32.48 32.48 29.58 29.77 0.0M
2024-11-26 30.31 31.23 29.75 30.99 0.0M
2024-11-25 30.21 30.49 29.08 30.31 0.0M
2024-11-22 30.90 30.90 29.00 30.22 0.0M
2024-11-21 29.75 30.33 28.45 30.28 0.0M
2024-11-19 29.12 30.24 28.82 29.02 0.0M
2024-11-18 30.00 30.65 28.30 30.32 0.0M
2024-11-14 29.30 30.70 29.28 29.29 0.0M
2024-11-13 30.74 30.74 29.21 29.27 0.0M
2024-11-12 31.17 32.00 30.25 30.74 0.0M
2024-11-11 32.56 32.56 30.75 31.17 0.0M
2024-11-08 30.40 32.39 30.40 32.36 0.0M
2024-11-07 33.30 33.30 30.62 31.02 0.0M
2024-11-06 32.25 32.64 30.45 31.72 0.0M
2024-11-05 32.99 32.99 30.05 31.10 0.0M
2024-11-04 32.50 32.80 30.01 31.49 0.0M
2024-11-01 31.24 31.47 30.62 31.37 0.0M
2024-10-31 30.11 30.11 29.04 30.02 0.0M
2024-10-30 29.95 29.95 28.84 29.02 0.0M
2024-10-29 29.95 29.95 29.95 29.95 0.0M
2024-10-28 29.94 29.95 29.01 29.95 0.0M
2024-10-25 29.65 29.95 28.27 29.94 0.0M
2024-10-24 32.37 32.37 29.30 29.65 0.0M
2024-10-23 32.27 33.88 30.83 30.83 0.0M
2024-10-22 34.05 35.04 32.26 32.27 0.0M
2024-10-21 33.20 33.38 33.20 33.38 0.0M
2024-10-18 33.35 34.00 33.35 33.36 0.0M
2024-10-17 34.06 35.59 32.75 34.43 0.0M
2024-10-16 35.00 35.70 34.00 34.03 0.0M
2024-10-15 33.77 36.00 33.77 34.00 0.0M
2024-10-14 37.36 37.36 35.50 35.50 0.0M
2024-10-11 37.40 37.40 36.27 37.36 0.0M
2024-10-10 37.45 37.45 34.33 36.36 0.0M
2024-10-09 35.70 35.70 35.68 35.68 0.0M
2024-10-08 34.99 34.99 33.30 34.02 0.0M
2024-10-07 35.00 35.00 33.54 34.99 0.0M
2024-10-04 34.00 35.70 33.76 35.29 0.0M
2024-10-03 33.65 34.10 33.65 34.00 0.0M
2024-10-01 35.09 35.09 33.34 33.99 0.0M
2024-09-30 32.85 35.19 32.85 35.09 0.0M
2024-09-27 34.07 34.20 34.07 34.15 0.0M
2024-09-26 33.37 36.85 33.37 35.74 0.0M
2024-09-25 36.80 36.80 35.10 35.10 0.0M
2024-09-24 36.90 36.90 36.90 36.90 0.0M
2024-09-23 36.88 39.34 35.75 36.90 0.0M
2024-09-20 38.75 38.75 36.96 37.63 0.0M
2024-09-19 38.90 38.90 38.90 38.90 0.0M
2024-09-18 39.67 39.67 36.09 38.90 0.0M
2024-09-17 36.10 37.80 36.00 37.79 0.0M
2024-09-16 34.26 36.96 34.17 36.00 0.0M
2024-09-13 34.92 35.96 34.70 35.96 0.0M
2024-09-12 34.50 34.92 34.50 34.92 0.0M
2024-09-11 36.00 36.00 33.25 33.26 0.0M
2024-09-10 34.99 35.74 34.99 35.00 0.0M
2024-09-09 34.87 34.87 34.03 34.05 0.0M
2024-09-06 35.00 35.63 32.32 33.21 0.0M
2024-09-05 35.03 35.03 33.31 33.94 0.0M
2024-09-04 36.00 36.00 35.03 35.03 0.0M
2024-09-03 36.00 36.00 35.01 36.00 0.0M
2024-09-02 33.65 37.07 33.65 36.00 0.0M
2024-08-30 38.60 38.60 35.21 35.31 0.0M
2024-08-29 37.14 37.14 37.00 37.06 0.0M
2024-08-28 37.14 38.00 37.14 37.14 0.0M
2024-08-27 35.40 37.15 35.40 37.14 0.0M
2024-08-26 37.00 37.00 35.25 35.40 0.0M
2024-08-23 36.50 37.26 35.90 37.00 0.0M
2024-08-22 37.50 37.50 35.07 35.86 0.0M
2024-08-21 36.30 36.30 34.69 35.94 0.0M
2024-08-20 34.85 35.98 34.69 34.77 0.0M
2024-08-19 36.53 37.92 36.31 36.51 0.0M
2024-08-16 36.31 36.40 36.31 36.31 0.0M
2024-08-14 37.34 37.34 36.31 36.31 0.0M
2024-08-13 37.55 38.56 34.94 35.60 0.0M
2024-08-12 38.70 38.70 36.77 36.77 0.0M
2024-08-09 38.85 38.85 38.70 38.70 0.0M
2024-08-08 37.01 40.48 36.96 37.00 0.0M
2024-08-07 40.00 40.00 38.90 38.90 0.0M
2024-08-06 40.55 41.66 37.74 38.88 0.0M
2024-08-05 43.48 43.48 39.71 39.72 0.0M
2024-08-02 41.81 41.81 38.02 41.80 0.0M
2024-08-01 40.10 40.10 38.04 40.01 0.0M
2024-07-31 38.95 39.62 38.20 38.20 0.0M
2024-07-30 42.51 42.51 38.92 38.92 0.0M
2024-07-29 38.50 41.19 38.50 40.50 0.0M
2024-07-26 41.43 41.43 39.25 39.25 0.0M
2024-07-25 41.09 41.09 39.10 39.54 0.0M
2024-07-24 40.90 40.90 39.14 39.14 0.0M
2024-07-23 40.00 42.47 39.07 39.13 0.0M
2024-07-22 41.12 43.00 41.12 41.12 0.0M
2024-07-19 39.44 43.28 39.41 43.28 0.0M
2024-07-18 43.00 43.00 41.48 41.48 0.0M
2024-07-16 41.72 43.90 40.45 43.66 0.0M
2024-07-15 44.00 44.00 41.80 42.57 0.0M
2024-07-12 43.92 45.84 43.89 44.00 0.0M
2024-07-11 45.99 45.99 41.69 43.92 0.0M
2024-07-10 40.25 43.90 39.80 43.88 0.0M
2024-07-09 43.18 43.18 41.88 41.89 0.0M
2024-07-08 42.66 42.68 41.05 41.13 0.0M
2024-07-05 43.60 43.60 40.60 40.65 0.0M
2024-07-04 42.75 42.95 41.53 41.53 0.0M
2024-07-03 42.06 44.16 42.06 43.71 0.0M
2024-07-02 43.75 43.75 42.01 42.06 0.0M
2024-07-01 42.66 44.00 42.66 43.16 0.0M
2024-06-28 44.10 45.98 43.69 44.90 0.0M
2024-06-27 44.00 46.00 43.01 45.98 0.0M
2024-06-26 45.00 45.79 43.56 44.73 0.0M
2024-06-25 48.99 48.99 44.77 44.83 0.0M
2024-06-24 47.40 48.79 46.00 46.74 0.0M
2024-06-21 42.05 46.47 42.05 46.47 0.5M
2024-06-20 46.34 47.99 44.03 44.26 0.0M
2024-06-19 46.34 46.34 46.34 46.34 0.0M
2024-06-18 41.20 44.14 39.94 44.14 0.0M
2024-06-14 41.88 42.07 40.11 42.04 0.0M
2024-06-13 40.02 40.08 38.35 40.07 0.0M
2024-06-12 37.00 38.18 37.00 38.18 0.0M
2024-06-11 36.99 37.40 36.01 36.37 0.0M
2024-06-10 37.88 37.88 35.27 36.00 0.0M
2024-06-07 37.89 38.30 35.00 36.44 0.0M
2024-06-06 36.50 38.38 35.25 36.49 0.0M
2024-06-05 37.00 37.80 36.10 37.10 0.0M
2024-06-04 38.10 38.10 36.19 36.27 0.0M
2024-06-03 40.00 40.00 37.75 38.09 0.0M
2024-05-31 39.71 40.00 39.68 39.68 0.0M
2024-05-30 41.76 41.80 41.76 41.76 0.0M
2024-05-29 44.49 44.49 41.10 43.95 0.0M
2024-05-28 44.49 44.50 42.08 42.94 0.0M
2024-05-27 41.15 43.80 41.15 43.76 0.0M
2024-05-24 45.99 45.99 41.70 41.72 0.0M
2024-05-23 41.20 44.45 41.20 43.80 0.0M
2024-05-22 45.00 45.00 42.67 42.68 0.0M
2024-05-21 45.65 45.65 43.02 44.77 0.0M
2024-05-18 44.00 44.00 44.00 44.00 0.0M
2024-05-17 45.00 45.58 41.80 41.91 0.0M
2024-05-16 43.55 43.55 41.00 43.50 0.0M
2024-05-15 45.00 45.00 41.48 41.79 0.0M
2024-05-14 42.00 44.80 41.66 43.53 0.0M
2024-05-13 43.68 43.68 40.07 43.30 0.0M
2024-05-10 42.14 42.14 41.00 41.70 0.0M
2024-05-09 42.21 42.21 40.00 40.14 0.0M
2024-05-08 42.00 42.80 39.50 40.20 0.0M
2024-05-07 43.99 43.99 40.91 40.92 0.0M
2024-05-06 45.99 45.99 42.14 42.23 0.0M
2024-05-03 46.89 47.27 43.35 44.35 0.0M
2024-05-02 47.25 47.25 44.80 45.57 0.0M
2024-04-30 44.65 47.25 44.65 47.15 0.0M
2024-04-29 48.40 48.40 44.90 45.67 0.0M
2024-04-26 48.80 48.80 44.54 47.23 0.0M
2024-04-25 45.63 47.10 42.67 46.72 0.0M
2024-04-24 43.06 45.98 43.06 44.86 0.0M
2024-04-23 47.53 47.53 43.55 43.90 0.0M
2024-04-22 47.90 47.90 45.70 45.84 0.0M
2024-04-19 43.04 47.10 43.04 45.70 0.0M
2024-04-18 43.32 47.60 43.32 45.30 0.0M
2024-04-16 47.97 47.97 45.59 45.60 0.0M
2024-04-15 47.35 48.74 44.10 47.98 0.0M
2024-04-12 46.76 46.76 43.00 46.42 0.0M
2024-04-10 47.00 48.00 44.07 44.54 0.0M
2024-04-09 48.85 48.85 46.37 46.38 0.0M
2024-04-08 49.20 49.20 44.65 48.81 0.0M
2024-04-05 46.00 47.78 43.24 46.99 0.0M
2024-04-04 45.49 45.51 44.05 45.51 0.0M
2024-04-03 43.83 43.83 41.75 43.35 0.0M
2024-04-02 40.00 42.00 39.01 41.75 0.0M
2024-04-01 40.20 40.57 39.00 40.00 0.0M
2024-03-28 42.00 42.00 38.22 38.64 0.0M
2024-03-27 43.12 43.12 39.03 40.19 0.0M
2024-03-26 43.30 43.30 41.08 41.08 0.0M
2024-03-22 43.42 43.42 40.00 43.24 0.0M
2024-03-21 41.98 41.98 39.00 41.36 0.0M
2024-03-20 40.00 40.00 38.39 39.99 0.0M
2024-03-19 38.76 42.80 38.76 40.41 0.0M
2024-03-18 43.00 44.00 39.97 40.80 0.0M
2024-03-15 43.00 44.25 42.05 42.07 0.0M
2024-03-14 46.58 46.58 44.26 44.26 0.0M
2024-03-13 46.58 46.58 46.58 46.58 0.0M
2024-03-12 53.00 53.00 49.03 49.03 0.0M
2024-03-11 52.26 52.40 47.50 51.61 0.0M
2024-03-07 49.00 50.90 46.55 50.00 0.0M
2024-03-06 51.95 51.95 48.78 49.00 0.0M
2024-03-05 48.24 52.95 48.24 51.34 0.0M
2024-03-04 55.00 56.00 50.77 50.77 0.0M
2024-03-02 52.87 55.51 50.23 55.00 0.0M
2024-03-01 49.00 52.90 49.00 52.87 0.0M
2024-02-29 49.10 51.55 47.00 51.55 0.0M
2024-02-28 52.50 52.50 49.05 49.10 0.0M
2024-02-27 47.55 52.50 47.55 51.63 0.0M
2024-02-26 55.27 55.27 50.01 50.01 0.0M
2024-02-23 51.59 52.64 51.59 52.64 0.0M
2024-02-22 52.64 52.64 52.64 52.64 0.0M
2024-02-21 53.71 53.71 53.71 53.71 0.0M
2024-02-20 54.80 54.80 54.80 54.80 0.0M
2024-02-19 55.91 55.91 55.91 55.91 0.0M
2024-02-16 57.05 57.05 57.05 57.05 0.0M
2024-02-15 58.21 58.21 58.21 58.21 0.0M
2024-02-14 59.39 59.39 59.39 59.39 0.0M
2024-02-13 60.60 60.60 60.60 60.60 0.0M
2024-02-12 61.83 61.83 61.83 61.83 0.0M
2024-02-09 63.09 63.09 63.09 63.09 0.0M
2024-02-08 64.37 64.37 64.37 64.37 0.0M
2024-02-07 64.00 65.68 64.00 65.68 0.0M
2024-02-06 64.41 64.41 64.40 64.40 0.0M
2024-02-05 63.15 63.15 63.15 63.15 0.0M
2024-02-02 59.50 61.92 59.50 61.92 0.0M
2024-02-01 60.71 60.71 60.71 60.71 0.0M
2024-01-31 61.94 61.94 61.94 61.94 0.0M
2024-01-30 63.20 63.20 63.20 63.20 0.0M
2024-01-29 64.48 64.48 64.48 64.48 0.0M
2024-01-25 65.79 65.79 65.79 65.79 0.0M
2024-01-24 68.30 68.30 67.13 67.13 0.0M
2024-01-23 68.49 68.49 68.49 68.49 0.0M
2024-01-20 67.15 67.15 67.15 67.15 0.0M
2024-01-19 65.84 65.84 65.84 65.84 0.0M
2024-01-18 64.55 64.55 64.55 64.55 0.0M
2024-01-17 63.29 63.29 63.29 63.29 0.0M
2024-01-16 62.05 62.05 62.05 62.05 0.0M
2024-01-15 59.10 59.10 59.10 59.10 0.0M
2024-01-12 56.29 56.29 56.29 56.29 0.0M
2024-01-11 53.61 53.61 53.61 53.61 0.0M
2024-01-10 51.06 51.06 51.06 51.06 0.0M
2024-01-09 48.63 48.63 46.32 48.63 0.0M
2024-01-08 46.32 46.32 44.01 46.32 0.0M
2024-01-05 44.13 44.13 44.12 44.12 0.0M
2024-01-04 43.27 43.27 43.27 43.27 0.0M
2024-01-03 42.43 42.43 42.43 42.43 0.0M
2024-01-02 42.00 42.00 40.80 41.60 0.0M
2024-01-01 41.62 41.62 40.25 41.60 0.0M