Kreon Finnancial Services Limited (BOM:530139)
India · Delayed Price · Currency is INR 29.78
-1.91 (-6.03%)
At close: Jan 20, 2026
Kreon Finnancial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |