Kreon Finnancial Services Limited (BOM:530139)
India
· Delayed Price · Currency is INR 31.95
-0.83 (-2.53%)
At close: Apr 28, 2026
Kreon Finnancial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.99 | 37.69 | 31.12 | 31.95 | 31.95 | -2.53% | 3,731 |
| Apr 27, 2026 | 31.35 | 38.37 | 31.35 | 32.78 | 32.78 | 2.47% | 1,883 |
| Apr 24, 2026 | 32.48 | 32.48 | 30.50 | 31.99 | 31.99 | 0.95% | 65 |
| Apr 23, 2026 | 32.00 | 32.00 | 30.50 | 31.69 | 31.69 | 1.67% | 7,517 |
| Apr 22, 2026 | 31.50 | 31.50 | 30.29 | 31.17 | 31.17 | -2.35% | 222 |
| Apr 21, 2026 | 32.28 | 32.28 | 30.37 | 31.92 | 31.92 | 1.08% | 463 |
| Apr 20, 2026 | 31.65 | 31.65 | 29.70 | 31.58 | 31.58 | -0.47% | 1,607 |
| Apr 17, 2026 | 31.50 | 32.29 | 29.05 | 31.73 | 31.73 | 5.07% | 3,429 |
| Apr 16, 2026 | 31.30 | 32.50 | 28.80 | 30.20 | 30.20 | 2.55% | 8,796 |
| Apr 15, 2026 | 30.50 | 34.90 | 29.01 | 29.45 | 29.45 | -3.60% | 902 |
| Apr 13, 2026 | 31.96 | 31.96 | 29.23 | 30.55 | 30.55 | -5.39% | 935 |
| Apr 10, 2026 | 32.88 | 32.88 | 28.56 | 32.29 | 32.29 | 7.35% | 69 |
| Apr 9, 2026 | 34.97 | 34.97 | 29.51 | 30.08 | 30.08 | -3.09% | 6,889 |
| Apr 8, 2026 | 30.89 | 34.00 | 30.74 | 31.04 | 31.04 | 6.89% | 2,919 |
| Apr 7, 2026 | 28.90 | 30.43 | 28.50 | 29.04 | 29.04 | 0.48% | 1,416 |
| Apr 6, 2026 | 29.74 | 29.74 | 27.07 | 28.90 | 28.90 | 1.40% | 1,587 |
| Apr 2, 2026 | 30.97 | 30.98 | 25.45 | 28.50 | 28.50 | 1.39% | 4,766 |
| Apr 1, 2026 | 26.40 | 29.47 | 25.00 | 28.11 | 28.11 | 14.18% | 4,354 |
| Mar 30, 2026 | 28.01 | 29.30 | 23.92 | 24.62 | 24.62 | -17.63% | 76,987 |
| Mar 27, 2026 | 28.30 | 33.98 | 28.30 | 29.89 | 29.89 | -0.33% | 15,713 |
| Mar 25, 2026 | 32.99 | 32.99 | 28.94 | 29.99 | 29.99 | -2.69% | 1,785 |
| Mar 24, 2026 | 29.91 | 34.00 | 28.11 | 30.82 | 30.82 | 0.52% | 9,826 |
| Mar 23, 2026 | 29.80 | 34.93 | 29.80 | 30.66 | 30.66 | -3.28% | 641 |
| Mar 20, 2026 | 35.69 | 35.69 | 28.99 | 31.70 | 31.70 | 5.98% | 6,149 |
| Mar 19, 2026 | 34.00 | 34.00 | 29.50 | 29.91 | 29.91 | -9.45% | 8,172 |
| Mar 18, 2026 | 35.90 | 35.90 | 29.50 | 33.03 | 33.03 | 5.49% | 2,323 |
| Mar 17, 2026 | 39.30 | 39.30 | 29.22 | 31.31 | 31.31 | -6.29% | 3,371 |
| Mar 16, 2026 | 36.00 | 36.00 | 31.47 | 33.41 | 33.41 | 6.16% | 164 |
| Mar 13, 2026 | 32.98 | 34.85 | 31.16 | 31.47 | 31.47 | -5.35% | 484 |
| Mar 12, 2026 | 35.99 | 35.99 | 29.55 | 33.25 | 33.25 | 5.56% | 206 |
| Mar 11, 2026 | 34.79 | 34.79 | 29.50 | 31.50 | 31.50 | 0.41% | 3,071 |
| Mar 10, 2026 | 28.90 | 36.29 | 28.90 | 31.37 | 31.37 | -1.63% | 302 |
| Mar 9, 2026 | 36.31 | 37.00 | 29.06 | 31.89 | 31.89 | -1.88% | 62 |
| 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 |