Kreon Finnancial Services Limited (BOM:530139)
India
· Delayed Price · Currency is INR 31.89
-0.61 (-1.88%)
At close: Mar 9, 2026
Kreon Finnancial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37.59 | 37.59 | 31.14 | 32.50 | 32.50 | -0.79% | 6,211 |
| Mar 5, 2026 | 31.06 | 35.97 | 31.06 | 32.76 | 32.76 | 2.70% | 628 |
| Mar 4, 2026 | 29.00 | 32.69 | 29.00 | 31.90 | 31.90 | -2.45% | 1,139 |
| Mar 2, 2026 | 32.42 | 32.70 | 32.42 | 32.70 | 32.70 | -0.15% | 125 |
| Feb 27, 2026 | 34.50 | 34.50 | 32.06 | 32.75 | 32.75 | -2.21% | 3,591 |
| Feb 26, 2026 | 34.50 | 34.50 | 33.49 | 33.49 | 33.49 | 1.92% | 216 |
| Feb 25, 2026 | 34.50 | 34.50 | 32.15 | 32.86 | 32.86 | 0.67% | 162 |
| Feb 24, 2026 | 34.51 | 35.40 | 31.51 | 32.64 | 32.64 | -7.80% | 686 |
| Feb 23, 2026 | 33.85 | 37.00 | 32.94 | 35.40 | 35.40 | 2.31% | 9,167 |
| Feb 20, 2026 | 38.00 | 39.00 | 28.32 | 34.60 | 34.60 | 4.85% | 212 |
| Feb 19, 2026 | 34.05 | 36.45 | 33.00 | 33.00 | 33.00 | -3.42% | 3,330 |
| Feb 18, 2026 | 32.00 | 35.30 | 32.00 | 34.17 | 34.17 | 5.46% | 627 |
| Feb 17, 2026 | 36.99 | 36.99 | 31.50 | 32.40 | 32.40 | -0.58% | 3,627 |
| Feb 16, 2026 | 34.64 | 34.64 | 31.25 | 32.59 | 32.59 | -0.94% | 18,015 |
| Feb 13, 2026 | 30.10 | 35.85 | 30.00 | 32.90 | 32.90 | 8.76% | 4,430 |
| Feb 12, 2026 | 33.00 | 33.00 | 28.00 | 30.25 | 30.25 | -1.88% | 6,212 |
| Feb 11, 2026 | 32.92 | 33.87 | 27.10 | 30.83 | 30.83 | 5.47% | 15,298 |
| Feb 10, 2026 | 32.58 | 32.58 | 27.80 | 29.23 | 29.23 | 5.49% | 5,858 |
| Feb 9, 2026 | 36.94 | 36.94 | 26.51 | 27.71 | 27.71 | -10.61% | 601 |
| Feb 6, 2026 | 34.90 | 34.90 | 25.61 | 31.00 | 31.00 | 1.94% | 70 |
| Feb 5, 2026 | 29.00 | 32.81 | 24.57 | 30.41 | 30.41 | 3.15% | 1,307 |
| Feb 4, 2026 | 35.84 | 35.84 | 28.53 | 29.48 | 29.48 | -2.64% | 3,811 |
| Feb 3, 2026 | 33.00 | 33.00 | 25.30 | 30.28 | 30.28 | 7.95% | 1,912 |
| Feb 2, 2026 | 24.10 | 30.90 | 24.10 | 28.05 | 28.05 | -0.64% | 10,453 |
| Feb 1, 2026 | 25.75 | 28.25 | 25.75 | 28.23 | 28.23 | -8.91% | 109 |
| Jan 30, 2026 | 32.35 | 32.35 | 27.55 | 30.99 | 30.99 | -6.06% | 2,557 |
| Jan 29, 2026 | 36.79 | 36.79 | 32.99 | 32.99 | 32.99 | 5.57% | 2,578 |
| Jan 28, 2026 | 30.51 | 33.86 | 29.00 | 31.25 | 31.25 | 1.40% | 252 |
| Jan 27, 2026 | 29.07 | 33.19 | 26.70 | 30.82 | 30.82 | 5.98% | 4,873 |
| Jan 23, 2026 | 33.95 | 33.95 | 29.07 | 29.08 | 29.08 | 0.76% | 1,356 |
| Jan 22, 2026 | 24.15 | 34.00 | 24.15 | 28.86 | 28.86 | 0.98% | 2,499 |
| Jan 21, 2026 | 24.85 | 32.00 | 24.85 | 28.58 | 28.58 | -4.03% | 1,781 |
| Jan 20, 2026 | 31.65 | 31.98 | 29.77 | 29.78 | 29.78 | -6.03% | 2,166 |
| Jan 19, 2026 | 29.61 | 31.98 | 25.75 | 31.69 | 31.69 | 4.90% | 1,226 |
| Jan 16, 2026 | 29.89 | 30.21 | 28.00 | 30.21 | 30.21 | 0.03% | 53 |
| Jan 14, 2026 | 31.65 | 32.00 | 29.50 | 30.20 | 30.20 | -3.94% | 2,521 |
| Jan 13, 2026 | 30.01 | 32.00 | 30.01 | 31.44 | 31.44 | 6.47% | 863 |
| Jan 9, 2026 | 30.50 | 32.00 | 29.03 | 29.53 | 29.53 | -3.50% | 540 |
| Jan 8, 2026 | 35.20 | 35.20 | 30.60 | 30.60 | 30.60 | -4.40% | 1,074 |
| Jan 7, 2026 | 29.70 | 33.95 | 29.70 | 32.01 | 32.01 | -0.28% | 3,628 |
| Jan 6, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - | 245 |
| Jan 5, 2026 | 35.88 | 35.88 | 32.01 | 32.10 | 32.10 | -1.05% | 1,546 |
| Jan 2, 2026 | 31.00 | 34.00 | 31.00 | 32.44 | 32.44 | 1.37% | 6,776 |
| Jan 1, 2026 | 37.00 | 37.00 | 32.00 | 32.00 | 32.00 | -3.00% | 207 |
| Dec 31, 2025 | 36.88 | 36.88 | 32.00 | 32.99 | 32.99 | 3.06% | 1,436 |
| Dec 30, 2025 | 38.39 | 38.39 | 32.00 | 32.01 | 32.01 | -0.47% | 1,765 |
| Dec 29, 2025 | 34.48 | 34.48 | 31.10 | 32.16 | 32.16 | -4.85% | 964 |
| Dec 26, 2025 | 32.14 | 34.61 | 32.14 | 33.80 | 33.80 | 3.05% | 1,547 |
| Dec 24, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.52% | 86 |
| Dec 23, 2025 | 34.00 | 34.97 | 31.37 | 32.63 | 32.63 | -3.20% | 2,915 |
| Dec 22, 2025 | 35.94 | 38.89 | 33.50 | 33.71 | 33.71 | -5.76% | 1,242 |
| Dec 19, 2025 | 37.40 | 37.40 | 32.00 | 35.77 | 35.77 | 12.63% | 12,389 |
| Dec 18, 2025 | 32.41 | 35.96 | 31.61 | 31.76 | 31.76 | -2.01% | 646 |
| Dec 17, 2025 | 30.10 | 35.99 | 26.69 | 32.41 | 32.41 | -0.40% | 372 |
| Dec 16, 2025 | 33.65 | 37.50 | 32.53 | 32.54 | 32.54 | -1.72% | 1,153 |
| Dec 15, 2025 | 36.99 | 36.99 | 32.01 | 33.11 | 33.11 | -6.86% | 2,931 |
| Dec 12, 2025 | 33.47 | 38.69 | 30.30 | 35.55 | 35.55 | 8.85% | 10,799 |
| Dec 11, 2025 | 28.34 | 33.90 | 28.06 | 32.66 | 32.66 | 15.57% | 3,860 |
| Dec 10, 2025 | 28.22 | 29.10 | 28.22 | 28.26 | 28.26 | -2.89% | 3,269 |
| Dec 9, 2025 | 27.80 | 33.88 | 27.80 | 29.10 | 29.10 | -2.64% | 234 |
| Dec 8, 2025 | 28.23 | 33.99 | 28.23 | 29.89 | 29.89 | -2.06% | 2,145 |
| Dec 5, 2025 | 29.20 | 32.80 | 29.20 | 30.52 | 30.52 | -3.02% | 759 |
| Dec 4, 2025 | 33.00 | 33.00 | 31.37 | 31.47 | 31.47 | -4.75% | 1,904 |
| Dec 3, 2025 | 34.50 | 34.50 | 31.75 | 33.04 | 33.04 | -5.17% | 296 |
| Dec 2, 2025 | 30.07 | 34.99 | 30.07 | 34.84 | 34.84 | 4.34% | 1,018 |
| Dec 1, 2025 | 34.97 | 34.97 | 30.01 | 33.39 | 33.39 | 0.36% | 4,662 |
| Nov 28, 2025 | 37.00 | 37.00 | 33.00 | 33.27 | 33.27 | -4.89% | 1,553 |
| Nov 27, 2025 | 34.42 | 35.00 | 34.00 | 34.98 | 34.98 | 2.13% | 160 |
| Nov 26, 2025 | 35.90 | 35.90 | 34.20 | 34.25 | 34.25 | 4.07% | 597 |
| Nov 25, 2025 | 34.50 | 34.50 | 32.02 | 32.91 | 32.91 | -5.94% | 3,350 |
| Nov 24, 2025 | 36.99 | 36.99 | 32.60 | 34.99 | 34.99 | 2.04% | 1,036 |
| Nov 21, 2025 | 34.21 | 34.55 | 31.26 | 34.29 | 34.29 | -0.26% | 1,989 |
| Nov 20, 2025 | 38.90 | 38.90 | 34.30 | 34.38 | 34.38 | -6.83% | 2,065 |
| Nov 19, 2025 | 36.22 | 36.99 | 36.22 | 36.90 | 36.90 | 2.39% | 89 |
| Nov 18, 2025 | 39.60 | 39.60 | 36.01 | 36.04 | 36.04 | -2.57% | 798 |
| Nov 17, 2025 | 39.75 | 39.75 | 35.51 | 36.99 | 36.99 | 1.48% | 1,662 |
| Nov 14, 2025 | 35.00 | 38.50 | 34.31 | 36.45 | 36.45 | 3.99% | 632 |
| Nov 13, 2025 | 39.75 | 39.75 | 35.00 | 35.05 | 35.05 | -6.36% | 8,343 |
| Nov 12, 2025 | 40.30 | 40.30 | 34.99 | 37.43 | 37.43 | 2.07% | 7,562 |
| Nov 11, 2025 | 42.73 | 42.73 | 36.00 | 36.67 | 36.67 | -5.61% | 12,705 |
| Nov 10, 2025 | 37.98 | 41.40 | 36.50 | 38.85 | 38.85 | 2.29% | 2,433 |
| Nov 7, 2025 | 38.79 | 38.99 | 37.23 | 37.98 | 37.98 | 1.77% | 8,939 |
| Nov 6, 2025 | 36.10 | 40.60 | 36.10 | 37.32 | 37.32 | 1.08% | 8,411 |
| Nov 4, 2025 | 36.79 | 36.97 | 36.01 | 36.92 | 36.92 | 0.35% | 3,841 |
| Nov 3, 2025 | 36.70 | 37.00 | 36.70 | 36.79 | 36.79 | 2.25% | 350 |
| Oct 31, 2025 | 35.76 | 36.00 | 35.01 | 35.98 | 35.98 | 0.14% | 6,883 |
| Oct 30, 2025 | 35.82 | 36.96 | 34.75 | 35.93 | 35.93 | -0.17% | 193 |
| Oct 29, 2025 | 34.51 | 36.00 | 34.51 | 35.99 | 35.99 | 4.90% | 435 |
| Oct 28, 2025 | 35.50 | 35.67 | 34.08 | 34.31 | 34.31 | -3.92% | 2,313 |
| Oct 27, 2025 | 36.99 | 36.99 | 35.70 | 35.71 | 35.71 | -0.81% | 2,161 |
| Oct 24, 2025 | 36.97 | 36.97 | 35.13 | 36.00 | 36.00 | -2.62% | 292 |
| Oct 23, 2025 | 37.50 | 37.50 | 34.05 | 36.97 | 36.97 | 3.47% | 4,328 |
| Oct 21, 2025 | 35.59 | 37.00 | 35.59 | 35.73 | 35.73 | 1.13% | 1,087 |
| Oct 20, 2025 | 38.90 | 38.90 | 35.26 | 35.33 | 35.33 | -4.80% | 4,246 |
| Oct 17, 2025 | 40.00 | 40.00 | 37.03 | 37.11 | 37.11 | -4.77% | 725 |
| Oct 16, 2025 | 38.48 | 38.97 | 36.57 | 38.97 | 38.97 | 1.25% | 1,218 |
| Oct 15, 2025 | 36.86 | 38.50 | 36.86 | 38.49 | 38.49 | -0.80% | 3,701 |
| Oct 14, 2025 | 38.61 | 40.30 | 38.21 | 38.80 | 38.80 | 0.49% | 713 |
| Oct 13, 2025 | 36.29 | 38.61 | 36.29 | 38.61 | 38.61 | 1.07% | 1,467 |
| Oct 10, 2025 | 40.20 | 40.20 | 36.50 | 38.20 | 38.20 | -0.52% | 627 |