| Kreon Finnancial Services Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 27-03-2026 Friday |
BSE
Sensex : 73,583.22 -1690.23 -2.25% |
NSE
Nifty 50 : 22,819.60 -486.85 -2.09% |
USD - INR
1 $ = Rs 94.62 |
Find Stock | ||
| Company: | Kreon Finnancial Services Ltd | MCap (aprox) |
Symbol : 530139 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -9.5% | -8.7% | -3.0% | -11.6% | -20.1% | 49.0% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-03-26 | Fri | 29.89 | -0.1 | 15.71k | -0.3% | |
| 25-03-26 | Wed | 29.99 | -0.83 | 1.79k | -2.7% | Data Update : 8 PM |
| 24-03-26 | Tue | 30.82 | 0.16 | 9.83k | 0.5% | 27-03-26 : 29.89 |
| 23-03-26 | Mon | 30.66 | -1.04 | 641 | -3.3% | |
| 20-03-26 | Fri | 31.7 | 1.79 | 6.15k | 6.0% | Compared to : 18-03-26 33.03 |
| 19-03-26 | Thu | 29.91 | -3.12 | 8.17k | -9.4% | |
| 18-03-26 | Wed | 33.03 | 2.32k | 5.5% | 7 Days % | |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
-9.5% | |||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | Compared to : 27-02-26 32.75 |
||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | 1 Month % | ||||
| 10-03-26 | Tue | -8.7% | ||||
| 09-03-26 | Mon | . | ||||
| 06-03-26 | Fri | Compared to : 27-01-26 30.82 |
||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | 2 Months % | ||||
| 02-03-26 | Mon | -3.0% | ||||
| 27-02-26 | Fri | 32.75 | -0.74 | 3.59k | -2.2% | |
| 26-02-26 | Thu | 33.49 | 0.63 | 216 | 1.9% | Compared to : 26-12-25 33.8 |
| 25-02-26 | Wed | 32.86 | 0.22 | 162 | 0.7% | |
| 24-02-26 | Tue | 32.64 | -2.76 | 686 | -7.8% | 3 Months % |
| 23-02-26 | Mon | 35.4 | 0.8 | 9.17k | 2.3% | -11.6% |
| 20-02-26 | Fri | 34.6 | 1.6 | 212 | 4.8% | |
| 19-02-26 | Thu | 33 | -1.17 | 3.33k | -3.4% | Compared to : 26-09-25 37.39 |
| 18-02-26 | Wed | 34.17 | 1.77 | 627 | 5.5% | |
| 17-02-26 | Tue | 32.4 | -0.19 | 3.63k | -0.6% | 6 Months % |
| 16-02-26 | Mon | 32.59 | -0.31 | 18.02k | -0.9% | -20.1% |
| 13-02-26 | Fri | 32.9 | 2.65 | 4.43k | 8.8% | |
| 12-02-26 | Thu | 30.25 | -0.58 | 6.21k | -1.9% | Compared to : 27-03-25 20.06 |
| 11-02-26 | Wed | 30.83 | 1.6 | 15.3k | 5.5% | |
| 10-02-26 | Tue | 29.23 | 1.52 | 5.86k | 5.5% | 1 year % |
| 09-02-26 | Mon | 27.71 | -3.29 | 601 | -10.6% | 49.0% |
| 06-02-26 | Fri | 31 | 0.59 | 70 | 1.9% | |
| 05-02-26 | Thu | 30.41 | 0.93 | 1.31k | 3.2% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 04-02-26 | Wed | 29.48 | -0.8 | 3.81k | -2.6% | |
| 03-02-26 | Tue | 30.28 | 2.23 | 1.91k | 8.0% | |
| 02-02-26 | Mon | 28.05 | -0.18 | 10.45k | -0.6% | |
| 01-02-26 | Sun | 28.23 | -2.76 | 109 | -8.9% | |
| 30-01-26 | Fri | 30.99 | -2 | 2.56k | -6.1% | |
| 29-01-26 | Thu | 32.99 | 1.74 | 2.58k | 5.6% | |
| 28-01-26 | Wed | 31.25 | 0.43 | 252 | 1.4% | |
| 27-01-26 | Tue | 30.82 | 1.74 | 4.87k | 6.0% | |
| 23-01-26 | Fri | 29.08 | 0.22 | 1.36k | 0.8% | |
| 22-01-26 | Thu | 28.86 | 0.28 | 2.5k | 1.0% | |
| 21-01-26 | Wed | 28.58 | -1.2 | 1.78k | -4.0% | |
| 20-01-26 | Tue | 29.78 | -1.91 | 2.17k | -6.0% | |
| 19-01-26 | Mon | 31.69 | 1.48 | 1.23k | 4.9% | |
| 16-01-26 | Fri | 30.21 | 0.01 | 53 | 0.0% | |
| 14-01-26 | Wed | 30.2 | -1.24 | 2.52k | -3.9% | |
| 13-01-26 | Tue | 31.44 | 863 | 6.5% | ||
| 12-01-26 | Mon | |||||
| 09-01-26 | Fri | 29.53 | -1.07 | 540 | -3.5% | |
| 08-01-26 | Thu | 30.6 | -1.41 | 1.07k | -4.4% | |
| 07-01-26 | Wed | 32.01 | -0.09 | 3.63k | -0.3% | |
| 06-01-26 | Tue | 32.1 | 0 | 245 | 0.0% | |
| 05-01-26 | Mon | 32.1 | -0.34 | 1.55k | -1.0% | |
| 02-01-26 | Fri | 32.44 | 0.44 | 6.78k | 1.4% | |
| 01-01-26 | Thu | 32 | -0.99 | 207 | -3.0% | |
| 31-12-25 | Wed | 32.99 | 0.98 | 1.44k | 3.1% | |
| 30-12-25 | Tue | 32.01 | -0.15 | 1.77k | -0.5% | |
| 29-12-25 | Mon | 32.16 | -1.64 | 964 | -4.9% | |
| 26-12-25 | Fri | 33.8 | 1 | 1.55k | 3.0% | |
| 24-12-25 | Wed | 32.8 | 0.17 | 86 | 0.5% | |
| 23-12-25 | Tue | 32.63 | -1.08 | 2.92k | -3.2% | |
| 22-12-25 | Mon | 33.71 | -2.06 | 1.24k | -5.8% | |
| 19-12-25 | Fri | 35.77 | 4.01 | 12.39k | 12.6% | |
| 18-12-25 | Thu | 31.76 | -0.65 | 646 | -2.0% | |
| 17-12-25 | Wed | 32.41 | -0.13 | 372 | -0.4% | |
| 16-12-25 | Tue | 32.54 | -0.57 | 1.15k | -1.7% | |
| 15-12-25 | Mon | 33.11 | -2.44 | 2.93k | -6.9% | |
| 12-12-25 | Fri | 35.55 | 2.89 | 10.8k | 8.8% | |
| 11-12-25 | Thu | 32.66 | 4.4 | 3.86k | 15.6% | |
| 10-12-25 | Wed | 28.26 | -0.84 | 3.27k | -2.9% | |
| 09-12-25 | Tue | 29.1 | -0.79 | 234 | -2.6% | |
| 08-12-25 | Mon | 29.89 | -0.63 | 2.15k | -2.1% | |
| 05-12-25 | Fri | 30.52 | -0.95 | 759 | -3.0% | |
| 04-12-25 | Thu | 31.47 | -1.57 | 1.9k | -4.8% | |
| 03-12-25 | Wed | 33.04 | -1.8 | 296 | -5.2% | |
| 02-12-25 | Tue | 34.84 | 1.45 | 1.02k | 4.3% | |
| 01-12-25 | Mon | 33.39 | 0.12 | 4.66k | 0.4% | |
| 28-11-25 | Fri | 33.27 | -1.71 | 1.55k | -4.9% | |
| 27-11-25 | Thu | 34.98 | 0.73 | 160 | 2.1% | |
| 26-11-25 | Wed | 34.25 | 1.34 | 597 | 4.1% | |
| 25-11-25 | Tue | 32.91 | -2.08 | 3.35k | -5.9% | |
| 24-11-25 | Mon | 34.99 | 0.7 | 1.04k | 2.0% | |
| 21-11-25 | Fri | 34.29 | -0.09 | 1.99k | -0.3% | |
| 20-11-25 | Thu | 34.38 | -2.52 | 2.07k | -6.8% | |
| 19-11-25 | Wed | 36.9 | 0.86 | 89 | 2.4% | |
| 18-11-25 | Tue | 36.99 | 0.54 | 1.66k | 1.5% | |
| 17-11-25 | Mon | 36.04 | -0.95 | 798 | -2.6% | |
| 14-11-25 | Fri | 36.45 | 1.4 | 632 | 4.0% | |
| 13-11-25 | Thu | 35.05 | -2.38 | 8.34k | -6.4% | |
| 12-11-25 | Wed | 37.43 | 0.76 | 7.56k | 2.1% | |
| 11-11-25 | Tue | 36.67 | -2.18 | 12.71k | -5.6% | |
| 10-11-25 | Mon | 38.85 | 0.87 | 2.43k | 2.3% | |
| 07-11-25 | Fri | 37.98 | 0.66 | 8.94k | 1.8% | |
| 06-11-25 | Thu | 37.32 | 0.4 | 8.41k | 1.1% | |
| 04-11-25 | Tue | 36.92 | 0.13 | 3.84k | 0.4% | |
| 03-11-25 | Mon | 36.79 | 0.81 | 350 | 2.3% | |
| 31-10-25 | Fri | 35.93 | -0.06 | 193 | -0.2% | |
| 30-10-25 | Thu | 35.98 | 0.05 | 6.88k | 0.1% | |
| 29-10-25 | Wed | 35.99 | 1.68 | 435 | 4.9% | |
| 28-10-25 | Tue | 34.31 | -1.4 | 2.31k | -3.9% | |
| 27-10-25 | Mon | 35.71 | -0.29 | 2.16k | -0.8% | |
| 24-10-25 | Fri | 36 | -0.97 | 292 | -2.6% | |
| 23-10-25 | Thu | 36.97 | 1.24 | 4.33k | 3.5% | |
| 21-10-25 | Tue | 35.73 | 0.4 | 1.09k | 1.1% | |
| 20-10-25 | Mon | 35.33 | -1.78 | 4.25k | -4.8% | |
| 17-10-25 | Fri | 37.11 | -1.86 | 725 | -4.8% | |
| 16-10-25 | Thu | 38.97 | 0.48 | 1.22k | 1.2% | |
| 15-10-25 | Wed | 38.49 | -0.31 | 3.7k | -0.8% | |
| 14-10-25 | Tue | 38.8 | 0.19 | 713 | 0.5% | |
| 13-10-25 | Mon | 38.61 | 0.41 | 1.47k | 1.1% | |
| 10-10-25 | Fri | 38.2 | -0.2 | 627 | -0.5% | |
| 09-10-25 | Thu | 38.4 | -1.96 | 915 | -4.9% | |
| 08-10-25 | Wed | 40.36 | 0.66 | 9.36k | 1.7% | |
| 07-10-25 | Tue | 39.7 | 1.5 | 6.92k | 3.9% | |
| 06-10-25 | Mon | 37.76 | 1.79 | 3.94k | 5.0% | |
| 03-10-25 | Fri | 38.2 | 0.44 | 2.99k | 1.2% | |
| 01-10-25 | Wed | 35.97 | -0.47 | 3.89k | -1.3% | |
| 30-09-25 | Tue | 36.44 | -1.91 | 2.52k | -5.0% | |
| 29-09-25 | Mon | 38.35 | 0.96 | 2.01k | 2.6% | |
| 26-09-25 | Fri | 37.39 | -0.06 | 15.83k | -0.2% | |
| 25-09-25 | Thu | 37.45 | -0.52 | 366 | -1.4% | |
| 24-09-25 | Wed | 37.97 | 0.33 | 4.64k | 0.9% | |
| 23-09-25 | Tue | 37.64 | 1.49 | 2.4k | 4.1% | |
| 22-09-25 | Mon | 36.15 | -1.84 | 5.74k | -4.8% | |
| 19-09-25 | Fri | 37.99 | -0.65 | 11.36k | -1.7% | |
| 18-09-25 | Thu | 38.64 | -2.03 | 18.44k | -5.0% | |
| 17-09-25 | Wed | 38.78 | 1.84 | 1.35k | 5.0% | |
| 16-09-25 | Tue | 40.67 | 1.89 | 36.18k | 4.9% | |
| 15-09-25 | Mon | 36.94 | 1.75 | 3.93k | 5.0% | |
| 12-09-25 | Fri | 35.19 | 0.69 | 15.34k | 2.0% | |
| 11-09-25 | Thu | 34.5 | 0.67 | 31.57k | 2.0% | |
| 10-09-25 | Wed | 33.83 | -0.69 | 5.21k | -2.0% | |
| 09-09-25 | Tue | 34.52 | -0.7 | 1.9k | -2.0% | |
| 08-09-25 | Mon | 35.22 | -0.71 | 3.72k | -2.0% | |
| 05-09-25 | Fri | 35.93 | -0.73 | 2.61k | -2.0% | |
| 04-09-25 | Thu | 36.66 | -0.74 | 1.46k | -2.0% | |
| 03-09-25 | Wed | 37.4 | -0.76 | 3.54k | -2.0% | |
| 02-09-25 | Tue | 38.16 | -0.77 | 1.38k | -2.0% | |
| 01-09-25 | Mon | 38.93 | -0.79 | 203 | -2.0% | |
| 29-08-25 | Fri | 39.72 | -0.81 | 2.35k | -2.0% | |
| 28-08-25 | Thu | 40.53 | -0.82 | 1.03k | -2.0% | |
| 26-08-25 | Tue | 41.35 | -0.84 | 1.08k | -2.0% | |
| 25-08-25 | Mon | 42.19 | -0.86 | 2.16k | -2.0% | |
| 22-08-25 | Fri | 43.05 | -0.87 | 203 | -2.0% | |
| 21-08-25 | Thu | 43.92 | -0.89 | 295 | -2.0% | |
| 20-08-25 | Wed | 44.81 | -0.91 | 115 | -2.0% | |
| 19-08-25 | Tue | 45.72 | -0.93 | 448 | -2.0% | |
| 18-08-25 | Mon | 46.65 | -0.95 | 157 | -2.0% | |
| 14-08-25 | Thu | 47.6 | -0.97 | 76 | -2.0% | |
| 13-08-25 | Wed | 49.56 | -1.01 | 131 | -2.0% | |
| 12-08-25 | Tue | 48.57 | -0.99 | 250 | -2.0% | |
| 11-08-25 | Mon | 50.57 | -1.03 | 240 | -2.0% | |
| 08-08-25 | Fri | 51.6 | -1.05 | 399 | -2.0% | |
| 07-08-25 | Thu | 52.65 | -1.07 | 7.1k | -2.0% | |
| 06-08-25 | Wed | 53.72 | 1.32 | 53.37k | 2.5% | |
| 05-08-25 | Tue | 52.4 | 2.49 | 69.21k | 5.0% | |
| 04-08-25 | Mon | 49.91 | 2.37 | 4.85k | 5.0% | |
| 01-08-25 | Fri | 47.54 | 2.26 | 8.67k | 5.0% | |
| 31-07-25 | Thu | 45.28 | 2.15 | 8.25k | 5.0% | |
| 30-07-25 | Wed | 43.13 | 2.05 | 13.33k | 5.0% | |
| 29-07-25 | Tue | 41.08 | 3.73 | 68.76k | 10.0% | |
| 28-07-25 | Mon | 37.35 | 3.39 | 11.34k | 10.0% | |
| 25-07-25 | Fri | 33.96 | 3.08 | 124.52k | 10.0% | |
| 24-07-25 | Thu | 30.88 | 5.14 | 89.34k | 20.0% | |
| 23-07-25 | Wed | 25.74 | 4.29 | 40.7k | 20.0% | |
| 22-07-25 | Tue | 21.45 | 0.67 | 13.59k | 3.2% | |
| 21-07-25 | Mon | 20.78 | 0.85 | 18.79k | 4.3% | |
| 18-07-25 | Fri | 19.93 | -1.05 | 14.37k | -5.0% | |
| 17-07-25 | Thu | 20.98 | 0.48 | 1.49k | 2.3% | |
| 16-07-25 | Wed | 20.5 | -0.09 | 1.56k | -0.4% | |
| 15-07-25 | Tue | 20.59 | 0.39 | 4.14k | 1.9% | |
| 14-07-25 | Mon | 20.2 | 0.01 | 146 | 0.0% | |
| 11-07-25 | Fri | 20.19 | -1.47 | 20.93k | -6.8% | |
| 10-07-25 | Thu | 21.66 | -1.7 | 14.88k | -7.3% | |
| 09-07-25 | Wed | 23.36 | -0.14 | 6.75k | -0.6% | |
| 08-07-25 | Tue | 23.5 | 0.27 | 1.28k | 1.2% | |
| 07-07-25 | Mon | 23.23 | -0.33 | 1.88k | -1.4% | |
| 04-07-25 | Fri | 23.56 | -0.38 | 4.25k | -1.6% | |
| 03-07-25 | Thu | 23.94 | 1.83 | 13.53k | 8.3% | |
| 02-07-25 | Wed | 22.11 | -0.89 | 258 | -3.9% | |
| 01-07-25 | Tue | 23 | 0 | 122 | 0.0% | |
| 30-06-25 | Mon | 23 | -0.08 | 90 | -0.3% | |
| 27-06-25 | Fri | 23.08 | -0.33 | 2.12k | -1.4% | |
| 26-06-25 | Thu | 23.41 | 0.7 | 4.32k | 3.1% | |
| 25-06-25 | Wed | 22.71 | 0.11 | 50 | 0.5% | |
| 24-06-25 | Tue | 22.6 | -0.85 | 335 | -3.6% | |
| 23-06-25 | Mon | 23.45 | -0.38 | 2.23k | -1.6% | |
| 20-06-25 | Fri | 23.83 | 0.8 | 612 | 3.5% | |
| 19-06-25 | Thu | 21.31 | -0.8 | 1.72k | -3.6% | |
| 18-06-25 | Wed | 23.03 | 1.72 | 6.99k | 8.1% | |
| 17-06-25 | Tue | 22.11 | -1.07 | 8.42k | -4.6% | |
| 16-06-25 | Mon | 23.18 | 1.04 | 277 | 4.7% | |
| 13-06-25 | Fri | 22.14 | -1.69 | 7.74k | -7.1% | |
| 12-06-25 | Thu | 23.83 | -0.07 | 64 | -0.3% | |
| 11-06-25 | Wed | 23.9 | 0.11 | 809 | 0.5% | |
| 10-06-25 | Tue | 23.79 | 1.07 | 6.46k | 4.7% | |
| 09-06-25 | Mon | 23.67 | 0.16 | 2.01k | 0.7% | |
| 06-06-25 | Fri | 22.72 | -0.95 | 813 | -4.0% | |
| 05-06-25 | Thu | 23.51 | -0.99 | 3.93k | -4.0% | |
| 04-06-25 | Wed | 24.5 | -0.41 | 4.13k | -1.6% | |
| 03-06-25 | Tue | 24.91 | -0.17 | 10.22k | -0.7% | |
| 02-06-25 | Mon | 25.08 | 1.23 | 556 | 5.2% | |
| 30-05-25 | Fri | 23.85 | 0.85 | 4.05k | 3.7% | |
| 29-05-25 | Thu | 23 | -0.12 | 4.21k | -0.5% | |
| 28-05-25 | Wed | 23.12 | -0.84 | 4.62k | -3.5% | |
| 27-05-25 | Tue | 22.64 | -0.41 | 6.26k | -1.8% | |
| 26-05-25 | Mon | 23.96 | 1.32 | 1.25k | 5.8% | |
| 23-05-25 | Fri | 23.05 | -1.6 | 499 | -6.5% | |
| 22-05-25 | Thu | 24.65 | -3.83 | 12.62k | -13.7% | |
| 21-05-25 | Wed | 24.16 | 0.49 | 3.54k | 2.0% | |
| 20-05-25 | Tue | 27.99 | 1.9 | 705 | 7.3% | |
| 19-05-25 | Mon | 26.09 | 0.16 | 9.57k | 0.6% | |
| 16-05-25 | Fri | 25.93 | 4.27 | 4.81k | 19.7% | |
| 15-05-25 | Thu | 21.66 | 0.02 | 6.49k | 0.1% | |
| 14-05-25 | Wed | 21.64 | 1.5 | 476 | 7.4% | |
| 13-05-25 | Tue | 20.14 | -0.86 | 2.25k | -4.1% | |
| 12-05-25 | Mon | 21 | 1.59 | 816 | 8.2% | |
| 09-05-25 | Fri | 19.41 | -0.83 | 535 | -4.1% | |
| 08-05-25 | Thu | 20.24 | 1.25 | 4.73k | 6.6% | |
| 07-05-25 | Wed | 20.86 | 0.55 | 3.49k | 2.7% | |
| 06-05-25 | Tue | 18.99 | -1.87 | 14.2k | -9.0% | |
| 05-05-25 | Mon | 20.31 | -2.28 | 4.35k | -10.1% | |
| 02-05-25 | Fri | 22.59 | -0.08 | 6 | -0.4% | |
| 30-04-25 | Wed | 22.67 | 0.86 | 347 | 3.9% | |
| 29-04-25 | Tue | 21.81 | 2 | 2.05k | 10.1% | |
| 28-04-25 | Mon | 19.81 | -0.03 | 742 | -0.2% | |
| 25-04-25 | Fri | 19.84 | -0.69 | 1.79k | -3.4% | |
| 24-04-25 | Thu | 20.53 | -1.45 | 2.2k | -6.6% | |
| 23-04-25 | Wed | 21.98 | 0.89 | 290 | 4.2% | |
| 22-04-25 | Tue | 21.09 | 0.61 | 380 | 3.0% | |
| 21-04-25 | Mon | 20.48 | -1.3 | 401 | -6.0% | |
| 17-04-25 | Thu | 21.78 | #N/A | 6.4k | -5.1% | |
| 16-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 15-04-25 | Tue | 22.96 | 1.69 | 1.44k | 7.9% | |
| 11-04-25 | Fri | 21.27 | 1.76 | 506 | 9.0% | |
| 09-04-25 | Wed | 19.51 | -0.49 | 1.21k | -2.5% | |
| 08-04-25 | Tue | 20 | 0 | 1.35k | 0.0% | |
| 07-04-25 | Mon | 20 | -0.17 | 1.56k | -0.8% | |
| 04-04-25 | Fri | 20.17 | -1.43 | 4.16k | -6.6% | |
| 03-04-25 | Thu | 21.6 | -1.35 | 682 | -5.9% | |
| 02-04-25 | Wed | 22.95 | 0.96 | 89 | 4.4% | |
| 01-04-25 | Tue | 21.99 | 0.05 | 432 | 0.2% | |
| 28-03-25 | Fri | 21.94 | 1.44 | 779 | 7.0% | |
| 27-03-25 | Thu | 20.06 | #N/A | 5.01k | -8.8% | |
| 26-03-25 | Wed | 20.5 | 0.44 | 6.11k | 2.2% | |
| 25-03-25 | Tue | #N/A | #N/A | #N/A | ||