Price Data Selection & Download
Kreon Finnancial Services Share Price All Time Records & Statistics (Dec 2008 - May 2026)
2024 daily OHLCV records on BSE from Dec. 2008 to May 2026. Examine KREONFIN quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹102.30
January 04, 2022
BSE Exchange
Share Price All Time Low
₹1.72
April 08, 2009
BSE Exchange
Highest Volume Trading Day
505,919
June 21, 2024 • ₹46.47
BSE Exchange
Share Price History Data (Dec 2008 - May 2026)
KREONFIN daily open, high, low, close and volume (OHLCV) on BSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹33.13 | ₹33.13 | ₹32.81 | ₹32.96 | 151 |
| 2026-05-20 | ₹33.49 | ₹33.49 | ₹31.01 | ₹33.29 | 736 |
| 2026-05-19 | ₹34.99 | ₹35.00 | ₹30.50 | ₹32.27 | 717 |
| 2026-05-18 | ₹30.00 | ₹34.95 | ₹30.00 | ₹31.20 | 1,285 |
| 2026-05-15 | ₹30.32 | ₹34.00 | ₹30.32 | ₹32.25 | 9,553 |
| 2026-05-14 | ₹32.77 | ₹34.39 | ₹30.20 | ₹31.71 | 4,236 |
| 2026-05-13 | ₹31.30 | ₹33.48 | ₹31.30 | ₹31.72 | 11,604 |
| 2026-05-12 | ₹35.99 | ₹35.99 | ₹31.51 | ₹32.19 | 4,153 |
| 2026-05-11 | ₹31.10 | ₹36.89 | ₹31.10 | ₹34.37 | 498 |
| 2026-05-08 | ₹33.00 | ₹36.98 | ₹30.15 | ₹32.85 | 2,081 |
| 2026-05-07 | ₹32.27 | ₹33.50 | ₹32.27 | ₹33.50 | 233 |
| 2026-05-06 | ₹32.06 | ₹35.76 | ₹32.06 | ₹34.23 | 7,933 |
| 2026-05-05 | ₹32.70 | ₹34.48 | ₹30.10 | ₹33.83 | 340 |
| 2026-05-04 | ₹27.01 | ₹36.99 | ₹27.01 | ₹34.89 | 6,239 |
| 2026-04-30 | ₹31.85 | ₹32.39 | ₹31.71 | ₹31.71 | 441 |
| 2026-04-29 | ₹31.95 | ₹31.95 | ₹30.01 | ₹31.92 | 168 |
| 2026-04-28 | ₹34.99 | ₹37.69 | ₹31.12 | ₹31.95 | 3,731 |
| 2026-04-27 | ₹31.35 | ₹38.37 | ₹31.35 | ₹32.78 | 1,883 |
| 2026-04-24 | ₹32.48 | ₹32.48 | ₹30.50 | ₹31.99 | 65 |
| 2026-04-23 | ₹32.00 | ₹32.00 | ₹30.50 | ₹31.69 | 7,517 |
| 2026-04-22 | ₹31.50 | ₹31.50 | ₹30.29 | ₹31.17 | 222 |
| 2026-04-21 | ₹32.28 | ₹32.28 | ₹30.37 | ₹31.92 | 463 |
| 2026-04-20 | ₹31.65 | ₹31.65 | ₹29.70 | ₹31.58 | 1,607 |
| 2026-04-17 | ₹31.50 | ₹32.29 | ₹29.05 | ₹31.73 | 3,429 |
| 2026-04-16 | ₹31.30 | ₹32.50 | ₹28.80 | ₹30.20 | 8,796 |
| 2026-04-15 | ₹30.50 | ₹34.90 | ₹29.01 | ₹29.45 | 902 |
| 2026-04-13 | ₹31.96 | ₹31.96 | ₹29.23 | ₹30.55 | 935 |
| 2026-04-10 | ₹32.88 | ₹32.88 | ₹28.56 | ₹32.29 | 69 |
| 2026-04-09 | ₹34.97 | ₹34.97 | ₹29.51 | ₹30.08 | 6,889 |
| 2026-04-08 | ₹30.89 | ₹34.00 | ₹30.74 | ₹31.04 | 2,919 |
| 2026-04-07 | ₹28.90 | ₹30.43 | ₹28.50 | ₹29.04 | 1,416 |
| 2026-04-06 | ₹29.74 | ₹29.74 | ₹27.07 | ₹28.90 | 1,587 |
| 2026-04-02 | ₹30.97 | ₹30.98 | ₹25.45 | ₹28.50 | 4,766 |
| 2026-04-01 | ₹26.40 | ₹29.47 | ₹25.00 | ₹28.11 | 4,354 |
| 2026-03-30 | ₹28.01 | ₹29.30 | ₹23.92 | ₹24.62 | 76,987 |
| 2026-03-27 | ₹28.30 | ₹33.98 | ₹28.30 | ₹29.89 | 15,713 |
| 2026-03-25 | ₹32.99 | ₹32.99 | ₹28.94 | ₹29.99 | 1,785 |
| 2026-03-24 | ₹29.91 | ₹34.00 | ₹28.11 | ₹30.82 | 9,826 |
| 2026-03-23 | ₹29.80 | ₹34.93 | ₹29.80 | ₹30.66 | 641 |
| 2026-03-20 | ₹35.69 | ₹35.69 | ₹28.99 | ₹31.70 | 6,149 |
| 2026-03-19 | ₹34.00 | ₹34.00 | ₹29.50 | ₹29.91 | 8,172 |
| 2026-03-18 | ₹35.90 | ₹35.90 | ₹29.50 | ₹33.03 | 2,323 |
| 2026-03-17 | ₹39.30 | ₹39.30 | ₹29.22 | ₹31.31 | 3,371 |
| 2026-03-16 | ₹36.00 | ₹36.00 | ₹31.47 | ₹33.41 | 164 |
| 2026-03-13 | ₹32.98 | ₹34.85 | ₹31.16 | ₹31.47 | 484 |
| 2026-03-12 | ₹35.99 | ₹35.99 | ₹29.55 | ₹33.25 | 206 |
| 2026-03-11 | ₹34.79 | ₹34.79 | ₹29.50 | ₹31.50 | 3,071 |
| 2026-03-10 | ₹28.90 | ₹36.29 | ₹28.90 | ₹31.37 | 302 |
| 2026-03-09 | ₹36.31 | ₹37.00 | ₹29.06 | ₹31.89 | 62 |
| 2026-03-06 | ₹37.59 | ₹37.59 | ₹31.14 | ₹32.50 | 6,211 |
| 2026-03-05 | ₹31.06 | ₹35.97 | ₹31.06 | ₹32.76 | 628 |
| 2026-03-04 | ₹29.00 | ₹32.69 | ₹29.00 | ₹31.90 | 1,139 |
| 2026-03-02 | ₹32.42 | ₹32.70 | ₹32.42 | ₹32.70 | 125 |
| 2026-02-27 | ₹34.50 | ₹34.50 | ₹32.06 | ₹32.75 | 3,591 |
| 2026-02-26 | ₹34.50 | ₹34.50 | ₹33.49 | ₹33.49 | 216 |
| 2026-02-25 | ₹34.50 | ₹34.50 | ₹32.15 | ₹32.86 | 162 |
| 2026-02-24 | ₹34.51 | ₹35.40 | ₹31.51 | ₹32.64 | 686 |
| 2026-02-23 | ₹33.85 | ₹37.00 | ₹32.94 | ₹35.40 | 9,167 |
| 2026-02-20 | ₹38.00 | ₹39.00 | ₹28.32 | ₹34.60 | 212 |
| 2026-02-19 | ₹34.05 | ₹36.45 | ₹33.00 | ₹33.00 | 3,330 |
| 2026-02-18 | ₹32.00 | ₹35.30 | ₹32.00 | ₹34.17 | 627 |
| 2026-02-17 | ₹36.99 | ₹36.99 | ₹31.50 | ₹32.40 | 3,627 |
| 2026-02-16 | ₹34.64 | ₹34.64 | ₹31.25 | ₹32.59 | 18,015 |
| 2026-02-13 | ₹30.10 | ₹35.85 | ₹30.00 | ₹32.90 | 4,430 |
| 2026-02-12 | ₹33.00 | ₹33.00 | ₹28.00 | ₹30.25 | 6,212 |
| 2026-02-11 | ₹32.92 | ₹33.87 | ₹27.10 | ₹30.83 | 15,298 |
| 2026-02-10 | ₹32.58 | ₹32.58 | ₹27.80 | ₹29.23 | 5,858 |
| 2026-02-09 | ₹36.94 | ₹36.94 | ₹26.51 | ₹27.71 | 601 |
| 2026-02-06 | ₹34.90 | ₹34.90 | ₹25.61 | ₹31.00 | 70 |
| 2026-02-05 | ₹29.00 | ₹32.81 | ₹24.57 | ₹30.41 | 1,307 |
| 2026-02-04 | ₹35.84 | ₹35.84 | ₹28.53 | ₹29.48 | 3,811 |
| 2026-02-03 | ₹33.00 | ₹33.00 | ₹25.30 | ₹30.28 | 1,912 |
| 2026-02-02 | ₹24.10 | ₹30.90 | ₹24.10 | ₹28.05 | 10,453 |
| 2026-02-01 | ₹25.75 | ₹28.25 | ₹25.75 | ₹28.23 | 109 |
| 2026-01-30 | ₹32.35 | ₹32.35 | ₹27.55 | ₹30.99 | 2,557 |
| 2026-01-29 | ₹36.79 | ₹36.79 | ₹32.99 | ₹32.99 | 2,578 |
| 2026-01-28 | ₹30.51 | ₹33.86 | ₹29.00 | ₹31.25 | 252 |
| 2026-01-27 | ₹29.07 | ₹33.19 | ₹26.70 | ₹30.82 | 4,873 |
| 2026-01-23 | ₹33.95 | ₹33.95 | ₹29.07 | ₹29.08 | 1,356 |
| 2026-01-22 | ₹24.15 | ₹34.00 | ₹24.15 | ₹28.86 | 2,499 |
| 2026-01-21 | ₹24.85 | ₹32.00 | ₹24.85 | ₹28.58 | 1,781 |
| 2026-01-20 | ₹31.65 | ₹31.98 | ₹29.77 | ₹29.78 | 2,166 |
| 2026-01-19 | ₹29.61 | ₹31.98 | ₹25.75 | ₹31.69 | 1,226 |
| 2026-01-16 | ₹29.89 | ₹30.21 | ₹28.00 | ₹30.21 | 53 |
| 2026-01-14 | ₹31.65 | ₹32.00 | ₹29.50 | ₹30.20 | 2,521 |
| 2026-01-13 | ₹30.01 | ₹32.00 | ₹30.01 | ₹31.44 | 863 |
| 2026-01-09 | ₹30.50 | ₹32.00 | ₹29.03 | ₹29.53 | 540 |
| 2026-01-08 | ₹35.20 | ₹35.20 | ₹30.60 | ₹30.60 | 1,074 |
| 2026-01-07 | ₹29.70 | ₹33.95 | ₹29.70 | ₹32.01 | 3,628 |
| 2026-01-06 | ₹32.10 | ₹32.10 | ₹32.10 | ₹32.10 | 245 |
| 2026-01-05 | ₹35.88 | ₹35.88 | ₹32.01 | ₹32.10 | 1,546 |
| 2026-01-02 | ₹31.00 | ₹34.00 | ₹31.00 | ₹32.44 | 6,776 |
| 2026-01-01 | ₹37.00 | ₹37.00 | ₹32.00 | ₹32.00 | 207 |
Kreon Finnancial Services Share Price Performance Analysis (Dec 2008 - May 2026)
KREONFIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+3.00%
₹32.00 → ₹32.96
Year to Date
Price Volatility
5.67%
Low Volatility
Year to Date
Average Daily Volume
3,932
Year to Date Average
BSE Exchange
Kreon Finnancial Services Share Price History – Frequently Asked Questions
Common questions about KREONFIN historical data and records. Explore KREONFIN true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Kreon Finnancial Services (KREONFIN)?
The all-time high share price of Kreon Finnancial Services was ₹102.3 recorded on January 04, 2022 on the BSE exchange.
What is the all-time low share price of Kreon Finnancial Services (KREONFIN)?
The all-time low share price of Kreon Finnancial Services was ₹1.72 recorded on April 08, 2009 on the BSE exchange.
How can I download KREONFIN historical share price data?
You can download Kreon Finnancial Services historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KREONFIN shares?
The highest trading volume day for Kreon Finnancial Services was 505,919 shares traded on June 21, 2024 on the BSE exchange, with share price at ₹46.47.