Kreon Finnancial Services share price history

BSE: 530139FinanceSmall Cap

Kreon Finnancial Services Limited · Face value ₹10 · Listed May 1995

₹100.32₹2.75 (2.82%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹97.57.

28 Oct: open ₹102.00, high ₹102.00, low ₹98.01

52-week range of traded prices to 28 Oct 2026

₹23.92Low, 30 Mar 2026₹102.00High, 28 Oct 2026

Market cap: ₹203 Cr3,142nd largest listed
P/E: No full year
P/B: 4.47
Dividend yield: Nonein the last 12 months
Debt to equity: 0.67
Volume, BSE: 10,490

Kreon Finnancial Services share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Kreon Finnancial Services' share price is on record from 18 Dec 2008, when it closed at ₹6.69, to 28 Oct 2026. Its highest close was ₹100.32 on 28 Oct 2026 and its lowest ₹1.74 on 8 May 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	100.32	+204.1%	100.32	24.62	37.00	102.00	23.92	30,19,886
2025	32.99	+13.2%	53.72	18.99	28.57	55.00	17.85	12,53,232
2024	29.15	−28.6%	68.49	27.68	41.62	68.49	27.31	12,07,285
2023	40.81	−19.7%	63.62	35.02	51.85	68.98	32.80	8,53,772
2022	50.85	−45.2%	97.45	38.70	97.45	102.30	37.00	11,70,663
2021	92.85	+2,084.7%	92.85	4.00	4.40	92.85	3.98	7,48,411
2020	4.25	−32.1%	5.95	3.35	5.95	6.23	3.19	21,261
2019	6.26	−4.9%	6.58	6.26	6.58	6.58	6.26	1,218
2018	6.58	+76.9%	6.58	3.72	3.54	6.59	3.54	25,697
2017	3.72	−48.3%	6.84	3.39	6.84	6.84	3.39	17,146
2016	7.20	−35.8%	10.65	6.86	10.65	10.65	6.86	8,580
2015	11.21	−14.9%	17.35	9.55	13.81	17.35	9.55	2,693
2014	13.18	−22.5%	16.20	11.98	16.20	16.20	11.98	9,097
2013	17.00	+43.7%	17.00	10.00	12.24	17.00	10.00	6,379
2012	11.83	+49.0%	22.25	6.81	7.55	22.80	6.81	1,12,339
2011	7.94	−5.5%	11.00	4.98	8.82	11.50	4.98	1,44,742
2010	8.40	−9.2%	17.23	5.90	9.50	18.09	5.75	6,43,205
2009	9.25	+105.6%	9.72	1.74	4.70	10.20	1.72	98,140
2008	4.50	–	6.69	3.76	18.40	18.40	3.42	47,902

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 18 Apr 2019. 2008 is from its first session, 18 Dec 2008. The close is the year's last trade for 2019 (7 Nov 2019), 2018 (19 Dec 2018), 2016 (8 Nov 2016) and 2013 (26 Nov 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	100.32	+17.5%	88.99	102.00	80.05	1,46,501
Sep 2026	85.39	−0.2%	89.81	92.57	81.66	1,00,670
Aug 2026	85.56	−1.2%	90.49	96.89	79.01	1,76,668
Jul 2026	86.63	+27.7%	70.00	91.24	65.00	3,84,903
Jun 2026	67.85	+113.2%	31.15	69.05	29.37	18,41,594
May 2026	31.82	+0.3%	27.01	36.99	27.01	53,597
Apr 2026	31.71	+28.8%	26.40	38.37	25.00	52,159
Mar 2026	24.62	−24.8%	32.42	39.30	23.92	1,37,359
Feb 2026	32.75	+5.7%	25.75	39.00	24.10	89,694
Jan 2026	30.99	−6.1%	37.00	37.00	24.15	36,741
Dec 2025	32.99	−0.8%	34.97	38.89	26.69	56,392
Nov 2025	33.27	−7.5%	36.70	42.73	31.26	66,515
Oct 2025	35.98	−1.3%	34.70	42.00	34.05	58,411
Sep 2025	36.44	−8.3%	38.93	42.00	33.16	1,71,698
Aug 2025	39.72	−12.3%	47.54	55.00	39.72	1,52,129
Jul 2025	45.28	+96.9%	23.00	45.28	19.26	4,74,209
Jun 2025	23.00	−3.6%	23.85	27.99	20.50	63,896
May 2025	23.85	+5.2%	22.59	29.89	17.88	89,466
Apr 2025	22.67	+3.3%	21.96	23.90	18.50	26,014
Mar 2025	21.94	0.0%	21.73	26.50	18.50	49,932
Feb 2025	21.95	−16.1%	26.15	27.56	17.85	21,132
Jan 2025	26.15	−10.3%	28.57	32.85	24.31	23,438
Dec 2024	29.15	−2.5%	30.97	32.89	27.31	35,722
Nov 2024	29.90	−0.4%	31.24	33.30	28.30	70,349
Oct 2024	30.02	−14.4%	35.09	37.45	28.27	47,106
Sep 2024	35.09	−0.6%	33.65	39.67	32.32	64,568
Aug 2024	35.31	−7.6%	40.10	43.48	34.69	48,987
Jul 2024	38.20	−14.9%	42.66	45.99	38.20	29,645
Jun 2024	44.90	+13.2%	40.00	48.99	35.00	5,63,136
May 2024	39.68	−15.8%	47.25	47.27	39.50	55,852
Apr 2024	47.15	+22.0%	40.20	49.20	39.00	41,033
Mar 2024	38.64	−25.0%	49.00	56.00	38.22	47,581
Feb 2024	51.55	−16.8%	60.71	65.68	47.00	1,00,679
Jan 2024	61.94	+51.8%	41.62	68.49	40.25	1,02,627
Dec 2023	40.81	−11.9%	45.38	46.23	39.20	28,580
Nov 2023	46.30	+19.6%	38.72	46.30	36.77	43,592
Oct 2023	38.71	−0.2%	40.70	48.59	38.71	32,993
Sep 2023	38.77	−9.1%	41.78	41.78	35.77	19,199
Aug 2023	42.63	−16.1%	49.82	49.82	35.15	49,890
Jul 2023	50.83	+10.5%	48.18	57.65	45.00	76,582
Jun 2023	46.00	+5.7%	43.10	68.98	43.05	2,44,290
May 2023	43.52	+14.4%	39.90	49.25	32.80	45,835
Apr 2023	38.05	+5.7%	40.35	41.09	35.05	11,688
Mar 2023	36.00	−17.7%	44.65	47.40	34.00	75,988
Feb 2023	43.75	−0.5%	43.95	56.80	38.90	85,559
Jan 2023	43.95	−13.6%	51.85	67.50	42.50	1,39,576
Dec 2022	50.85	+14.8%	44.00	62.75	43.00	50,192
Nov 2022	44.30	−16.4%	53.00	55.65	41.20	36,341
Oct 2022	53.00	−8.9%	61.05	61.05	45.05	99,291
Sep 2022	58.20	−9.6%	61.15	74.25	55.60	46,134
Aug 2022	64.35	−19.4%	83.75	86.70	63.35	34,046
Jul 2022	79.80	+0.9%	82.95	100.65	68.80	1,52,481
Jun 2022	79.10	+13.1%	73.40	80.60	59.65	68,613
May 2022	69.95	−14.2%	77.45	81.70	63.00	79,328
Apr 2022	81.50	+94.7%	39.85	94.70	39.85	2,56,854
Mar 2022	41.85	−8.0%	43.95	47.30	37.00	60,424
Feb 2022	45.50	−31.7%	69.80	73.20	42.90	98,950
Jan 2022	66.60	−28.3%	97.45	102.30	58.55	1,88,009
Dec 2021	92.85	+158.3%	37.70	92.85	37.70	4,35,288
Nov 2021	35.95	−6.6%	40.35	57.05	31.05	1,78,105
Oct 2021	38.47	+164.4%	15.27	38.47	15.27	1,04,476
Sep 2021	14.55	+87.3%	8.15	14.55	8.15	10,869
Jul 2021	7.77	0.0%	7.77	7.77	7.77	550
Jun 2021	7.77	+20.3%	6.75	7.77	6.75	3,528
May 2021	6.46	0.0%	6.46	6.46	6.46	1,400
Apr 2021	6.46	−4.9%	6.46	6.46	6.46	24
Mar 2021	6.79	−4.9%	6.79	6.79	6.79	170
Feb 2021	7.14	+70.0%	4.41	7.49	4.41	11,273
Jan 2021	4.20	−1.2%	4.40	4.62	3.98	2,728
Dec 2020	4.25	+11.8%	3.70	4.25	3.19	4,597
Nov 2020	3.80	+2.7%	3.80	3.80	3.80	1,500
Oct 2020	3.70	−1.3%	3.80	3.80	3.70	4,762
Sep 2020	3.75	−33.6%	5.40	5.40	3.75	8,301
Jul 2020	5.65	−0.2%	5.94	6.23	5.65	1,069
Apr 2020	5.66	−4.9%	5.66	5.66	5.66	30
Mar 2020	5.95	0.0%	5.95	5.95	5.95	1
Jan 2020	5.95	−5.0%	5.95	5.95	5.95	1,001
Nov 2019	6.26	0.0%	6.26	6.26	6.26	1
Oct 2019	6.26	0.0%	6.26	6.26	6.26	1,002
Jul 2019	6.26	−4.9%	6.26	6.26	6.26	200
Apr 2019	6.58	0.0%	6.58	6.58	6.58	15
Dec 2018	6.58	+4.9%	6.58	6.58	6.58	2
Nov 2018	6.27	0.0%	6.27	6.27	6.27	1,000
Jul 2018	6.27	+68.5%	3.90	6.59	3.90	23,439
May 2018	3.72	0.0%	3.72	3.72	3.72	1
Jan 2018	3.72	0.0%	3.54	3.72	3.54	1,255
Dec 2017	3.72	+4.5%	3.39	3.72	3.39	1,916
Nov 2017	3.56	0.0%	3.56	3.56	3.56	100
Oct 2017	3.56	0.0%	3.56	3.56	3.56	200
Sep 2017	3.56	0.0%	3.56	3.56	3.56	100
Aug 2017	3.56	−9.4%	3.74	3.74	3.56	6,094
Jun 2017	3.93	+10.7%	3.60	3.93	3.60	1,550
May 2017	3.55	−9.7%	3.93	3.93	3.39	1,430
Apr 2017	3.93	−25.8%	5.04	5.04	3.93	2,635
Mar 2017	5.30	+2.9%	5.15	5.30	5.15	2,635
Feb 2017	5.15	−24.7%	6.50	6.50	5.15	386
Jan 2017	6.84	−5.0%	6.84	6.84	6.84	100
Nov 2016	7.20	−0.3%	6.86	7.20	6.86	300
Oct 2016	7.22	−9.8%	7.60	7.60	7.22	125
Sep 2016	8.00	+9.3%	7.68	8.00	7.68	1,001
Aug 2016	7.32	−0.7%	7.37	7.37	6.99	4,675
Jul 2016	7.37	−4.9%	7.37	7.37	7.37	25
Jun 2016	7.75	−4.9%	7.75	7.75	7.75	25
May 2016	8.15	+0.6%	8.15	8.15	8.15	1
Apr 2016	8.10	−0.6%	7.75	8.15	7.75	27
Mar 2016	8.15	−9.6%	8.57	8.57	8.15	275
Feb 2016	9.02	−9.6%	9.49	9.49	9.02	750
Jan 2016	9.98	−11.0%	10.65	10.65	9.98	1,376
Dec 2015	11.21	−0.4%	11.25	12.39	11.21	204
Nov 2015	11.25	+2.1%	11.25	11.25	11.25	3
Oct 2015	11.02	+10.2%	10.50	11.02	10.50	31
Sep 2015	10.00	+4.7%	10.00	10.00	10.00	25
Aug 2015	9.55	−15.5%	10.75	10.75	9.55	53
Jul 2015	11.30	−29.6%	16.00	16.00	11.30	2,214
Jun 2015	16.05	−4.7%	16.05	16.05	16.05	10
May 2015	16.85	+2.1%	15.70	16.85	15.70	61
Feb 2015	16.50	−4.9%	16.50	16.50	16.50	40
Jan 2015	17.35	+31.6%	13.81	17.35	13.81	52
Dec 2014	13.18	−5.0%	13.18	13.18	13.18	11
Nov 2014	13.87	−4.9%	13.87	13.87	13.87	32
Oct 2014	14.59	+4.4%	14.65	16.00	14.59	1,575
Sep 2014	13.97	−0.2%	13.30	14.70	13.30	1,115
Jul 2014	14.00	+8.5%	12.90	14.00	12.26	113
Jun 2014	12.90	−1.5%	13.69	13.69	12.36	375
May 2014	13.09	+4.1%	12.00	13.18	12.00	1,101
Apr 2014	12.57	+4.9%	12.57	12.57	12.57	10
Mar 2014	11.98	−18.2%	13.94	13.95	11.98	4,365
Feb 2014	14.65	−4.9%	14.65	14.65	14.65	100
Jan 2014	15.40	−9.4%	16.20	16.20	15.40	300
Nov 2013	17.00	+8.0%	16.25	17.00	16.25	600
Oct 2013	15.74	+4.9%	15.74	15.74	15.74	200
Sep 2013	15.00	+3.8%	15.00	15.00	15.00	10
Jul 2013	14.45	+4.7%	14.49	15.21	14.45	251
Jun 2013	13.80	+38.0%	10.50	13.80	10.50	116
May 2013	10.00	−2.5%	10.00	10.00	10.00	2,720
Apr 2013	10.26	−13.6%	12.45	12.45	10.26	30
Mar 2013	11.87	+8.9%	11.32	11.88	11.29	230
Feb 2013	10.90	−11.7%	11.74	13.38	10.90	1,801
Jan 2013	12.35	+4.4%	12.24	12.99	11.64	421
Dec 2012	11.83	+7.3%	11.58	12.75	10.84	10,064
Nov 2012	11.03	+54.3%	7.50	11.03	6.81	3,920
Oct 2012	7.15	−42.6%	11.85	11.85	7.15	10,735
Sep 2012	12.45	−17.4%	15.65	16.30	11.50	952
Aug 2012	15.08	+42.3%	11.13	15.08	11.13	15,428
Jul 2012	10.60	−32.3%	14.90	16.30	8.80	22,178
Jun 2012	15.65	−22.3%	19.15	19.15	15.65	6,478
May 2012	20.15	−8.0%	22.25	22.80	20.15	1,471
Apr 2012	21.90	+41.7%	14.70	21.90	14.70	3,071
Mar 2012	15.45	+1.6%	15.10	18.20	15.10	2,591
Feb 2012	15.21	+1.4%	14.26	16.27	13.26	15,310
Jan 2012	15.00	+88.9%	7.55	15.22	7.55	20,141
Dec 2011	7.94	−20.5%	10.48	11.50	7.75	12,900
Nov 2011	9.99	+2.0%	9.31	9.99	9.31	41
Oct 2011	9.79	+4.3%	8.93	9.79	8.88	351
Sep 2011	9.39	+6.2%	8.40	9.39	7.53	18,348
Aug 2011	8.84	+9.7%	8.06	8.84	7.28	9,721
Jul 2011	8.06	+1.0%	8.37	8.78	7.68	15,300
Jun 2011	7.98	+4.2%	8.04	10.24	7.24	18,090
May 2011	7.66	+4.9%	7.66	9.29	7.30	9,517
Apr 2011	7.30	+9.6%	6.90	7.32	6.02	9,654
Mar 2011	6.66	−13.7%	8.10	8.50	6.66	13,147
Feb 2011	7.72	+26.6%	5.80	8.05	4.98	18,229
Jan 2011	6.10	−27.4%	8.82	8.82	6.09	19,444
Dec 2010	8.40	−15.1%	10.25	10.50	8.00	5,686
Nov 2010	9.89	−0.4%	10.88	11.85	8.16	50,308
Oct 2010	9.93	−18.3%	13.29	13.29	9.91	28,853
Sep 2010	12.15	−6.9%	12.95	16.20	11.00	67,342
Aug 2010	13.05	+17.9%	11.25	13.75	10.75	69,995
Jul 2010	11.07	−11.7%	13.15	16.29	9.91	1,92,801
Jun 2010	12.53	−3.6%	13.65	17.39	11.40	19,197
May 2010	13.00	+0.9%	13.52	18.09	10.95	75,895
Apr 2010	12.88	+59.0%	8.50	12.88	8.50	58,380
Mar 2010	8.10	−17.5%	10.28	11.70	8.00	45,435
Feb 2010	9.82	+59.4%	6.46	9.82	5.75	15,445
Jan 2010	6.16	−33.4%	9.50	9.50	6.15	13,868
Dec 2009	9.25	+51.4%	6.73	10.20	6.73	25,390
Nov 2009	6.11	+46.5%	4.37	6.11	4.37	8,646
Oct 2009	4.17	+12.4%	3.53	4.51	3.53	13,855
Sep 2009	3.71	−11.7%	4.55	4.99	3.71	8,804
Aug 2009	4.20	−5.2%	4.65	4.66	4.20	4,950
Jul 2009	4.43	−10.5%	5.18	5.40	4.43	2,400
Jun 2009	4.95	+159.2%	2.00	4.95	2.00	3,942
May 2009	1.91	−4.0%	1.90	2.08	1.74	5,056
Apr 2009	1.99	+10.6%	1.80	1.99	1.72	3,690
Mar 2009	1.80	−18.2%	2.31	2.31	1.80	10,239
Feb 2009	2.20	−2.2%	2.15	2.36	2.05	706
Jan 2009	2.25	−50.0%	4.70	4.95	2.25	10,462
Dec 2008	4.50	–	18.40	18.40	3.42	47,902

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	102.00	102.00	98.01	100.32	100.96	10,490
27 Oct 2026	99.00	100.25	95.00	97.57	97.72	19,057
26 Oct 2026	97.50	97.50	92.00	96.52	92.75	13,082
23 Oct 2026	92.11	96.50	90.00	94.82	93.51	17,435
22 Oct 2026	94.47	94.47	90.03	93.71	93.72	3,788
21 Oct 2026	91.00	94.00	86.51	92.75	89.80	45,013
19 Oct 2026	90.89	91.24	88.00	91.00	90.34	8,777
16 Oct 2026	88.00	90.00	86.50	88.31	87.55	5,142
15 Oct 2026	91.84	91.84	83.75	88.45	88.88	704
14 Oct 2026	87.75	87.75	82.50	87.48	85.38	8,861
13 Oct 2026	87.59	87.59	84.58	85.00	85.22	1,328
12 Oct 2026	86.50	86.50	82.55	84.50	83.20	2,005
9 Oct 2026	85.99	85.99	80.05	83.43	81.30	3,324
8 Oct 2026	84.50	84.50	82.00	82.50	82.86	1,300
7 Oct 2026	81.05	87.98	81.00	81.71	81.65	1,958
6 Oct 2026	88.99	88.99	84.99	84.99	–	38
5 Oct 2026	87.99	87.99	81.60	85.35	83.09	2,469
1 Oct 2026	88.99	88.99	83.80	84.99	84.38	1,730
30 Sep 2026	87.99	87.99	83.50	85.39	85.76	4,444
29 Sep 2026	84.00	86.93	83.00	85.05	83.33	1,334
28 Sep 2026	89.80	89.99	84.00	84.02	87.44	2,166
25 Sep 2026	89.99	89.99	84.28	86.89	85.16	1,920

Prices in ₹ per share as traded, not adjusted.