Kreon Financial Historical Price Chart

Kreon Financial Historical Price Data

Date Close Change % Open High Low Volume
Jun 3, 2026₹33.66+10.43%₹30.05₹36.37₹29.37745.0K
Jun 2, 2026₹30.48-1.93%₹31.12₹33.45₹30.015.9K
Jun 1, 2026₹31.08-2.33%₹31.15₹34.00₹30.506.1K
May 29, 2026₹31.82-3.58%₹35.00₹35.00₹30.90347
May 27, 2026₹33.00-0.48%₹31.10₹33.49₹31.10296
May 26, 2026₹33.16+5.81%₹32.99₹33.99₹32.001.2K
May 25, 2026₹31.34-6.42%₹32.99₹32.99₹30.95670
May 22, 2026₹31.36-4.85%₹34.99₹34.99₹31.051.3K
May 21, 2026₹32.96-0.99%₹33.13₹33.13₹32.81151
May 20, 2026₹33.29+3.16%₹33.49₹33.49₹31.01736
May 19, 2026₹32.27+3.43%₹34.99₹35.00₹30.50717
May 18, 2026₹31.20-3.26%₹30.00₹34.95₹30.001.3K
May 15, 2026₹32.25+1.70%₹30.32₹34.00₹30.329.6K
May 14, 2026₹31.71-0.03%₹32.77₹34.39₹30.204.2K
May 13, 2026₹31.72-1.46%₹31.30₹33.48₹31.3011.6K
May 12, 2026₹32.19-6.34%₹35.99₹35.99₹31.514.2K
May 11, 2026₹34.37+4.63%₹31.10₹36.89₹31.10498
May 8, 2026₹32.85-1.94%₹33.00₹36.98₹30.152.1K
May 7, 2026₹33.50-2.13%₹32.27₹33.50₹32.27233
May 6, 2026₹34.23+1.18%₹32.06₹35.76₹32.067.9K
May 5, 2026₹33.83-3.04%₹32.70₹34.48₹30.10340
May 4, 2026₹34.89+10.03%₹27.01₹36.99₹27.016.2K
Apr 30, 2026₹31.71-0.66%₹31.85₹32.39₹31.71441
Apr 29, 2026₹31.92-0.09%₹31.95₹31.95₹30.01168
Apr 28, 2026₹31.95-2.53%₹34.99₹37.69₹31.123.7K
Apr 27, 2026₹32.78+2.47%₹31.35₹38.37₹31.351.9K
Apr 24, 2026₹31.99+0.95%₹32.48₹32.48₹30.5065
Apr 23, 2026₹31.69+1.67%₹32.00₹32.00₹30.507.5K
Apr 22, 2026₹31.17-2.35%₹31.50₹31.50₹30.29222
Apr 21, 2026₹31.92+1.08%₹32.28₹32.28₹30.37463
Apr 20, 2026₹31.58-0.47%₹31.65₹31.65₹29.701.6K
Apr 17, 2026₹31.73+5.07%₹31.50₹32.29₹29.053.4K
Apr 16, 2026₹30.20+2.55%₹31.30₹32.50₹28.808.8K
Apr 15, 2026₹29.45-3.60%₹30.50₹34.90₹29.01902
Apr 13, 2026₹30.55-5.39%₹31.96₹31.96₹29.23935
Apr 10, 2026₹32.29+7.35%₹32.88₹32.88₹28.5669
Apr 9, 2026₹30.08-3.09%₹34.97₹34.97₹29.516.9K
Apr 8, 2026₹31.04+6.89%₹30.89₹34.00₹30.742.9K
Apr 7, 2026₹29.04+0.48%₹28.90₹30.43₹28.501.4K
Apr 6, 2026₹28.90+1.40%₹29.74₹29.74₹27.071.6K
Apr 2, 2026₹28.50+1.39%₹30.97₹30.98₹25.454.8K
Apr 1, 2026₹28.11+14.18%₹26.40₹29.47₹25.004.4K
Mar 30, 2026₹24.62-17.63%₹28.01₹29.30₹23.9277.0K
Mar 27, 2026₹29.89-0.33%₹28.30₹33.98₹28.3015.7K
Mar 25, 2026₹29.99-2.69%₹32.99₹32.99₹28.941.8K
Mar 24, 2026₹30.82+0.52%₹29.91₹34.00₹28.119.8K
Mar 23, 2026₹30.66-3.28%₹29.80₹34.93₹29.80641
Mar 20, 2026₹31.70+5.98%₹35.69₹35.69₹28.996.1K
Mar 19, 2026₹29.91-9.45%₹34.00₹34.00₹29.508.2K
Mar 18, 2026₹33.03+5.49%₹35.90₹35.90₹29.502.3K
Mar 17, 2026₹31.31-6.29%₹39.30₹39.30₹29.223.4K
Mar 16, 2026₹33.41+6.16%₹36.00₹36.00₹31.47164
Mar 13, 2026₹31.47-5.35%₹32.98₹34.85₹31.16484
Mar 12, 2026₹33.25+5.56%₹35.99₹35.99₹29.55206
Mar 11, 2026₹31.50+0.41%₹34.79₹34.79₹29.503.1K
Mar 10, 2026₹31.37-1.63%₹28.90₹36.29₹28.90302
Mar 9, 2026₹31.89-1.88%₹36.31₹37.00₹29.0662
Mar 6, 2026₹32.50-0.79%₹37.59₹37.59₹31.146.2K
Mar 5, 2026₹32.76+2.70%₹31.06₹35.97₹31.06628
Mar 4, 2026₹31.90-2.45%₹29.00₹32.69₹29.001.1K
Date Close Change % Open High Low Volume
May 25, 2026₹31.82-4.99%₹32.99₹35.00₹30.902.5K
May 18, 2026₹33.49+3.84%₹30.00₹35.00₹30.004.2K
May 11, 2026₹32.25-1.83%₹31.10₹36.89₹30.2030.0K
May 4, 2026₹32.85+3.60%₹27.01₹36.99₹27.0116.8K
Apr 27, 2026₹31.71-0.88%₹31.35₹38.37₹30.016.2K
Apr 20, 2026₹31.99+0.82%₹31.65₹32.48₹29.709.9K
Apr 13, 2026₹31.73-1.73%₹31.96₹34.90₹28.8014.1K
Apr 6, 2026₹32.29+13.30%₹29.74₹34.97₹27.0712.9K
Mar 30, 2026₹28.50-4.65%₹28.01₹30.98₹23.9286.1K
Mar 23, 2026₹29.89-5.71%₹29.80₹34.93₹28.1128.0K
Mar 16, 2026₹31.70+0.73%₹36.00₹39.30₹28.9920.2K
Mar 9, 2026₹31.47-3.17%₹36.31₹37.00₹28.904.1K
Mar 2, 2026₹32.50-0.76%₹32.42₹37.59₹29.008.1K
Feb 23, 2026₹32.75-5.35%₹33.85₹37.00₹31.5113.8K
Feb 16, 2026₹34.60+5.17%₹34.64₹39.00₹28.3225.8K
Feb 9, 2026₹32.90+6.13%₹36.94₹36.94₹26.5132.4K
Feb 2, 2026₹31.00+9.81%₹24.10₹35.84₹24.1017.6K
Jan 26, 2026₹28.23-2.92%₹29.07₹36.79₹25.7510.4K
Jan 19, 2026₹29.08-3.74%₹29.61₹34.00₹24.159.0K
Jan 12, 2026₹30.21+2.30%₹30.01₹32.00₹28.003.4K
Jan 5, 2026₹29.53-8.97%₹35.88₹35.88₹29.037.0K
Dec 29, 2025₹32.44-4.02%₹34.48₹38.39₹31.0011.1K
Dec 22, 2025₹33.80-5.51%₹35.94₹38.89₹31.375.8K
Dec 15, 2025₹35.77+0.62%₹36.99₹37.50₹26.6917.5K
Dec 8, 2025₹35.55+16.48%₹28.23₹38.69₹27.8020.3K
Dec 1, 2025₹30.52-8.27%₹34.97₹34.99₹29.208.6K
Nov 24, 2025₹33.27-2.97%₹36.99₹37.00₹32.026.7K
Nov 17, 2025₹34.29-5.93%₹39.75₹39.75₹31.266.6K
Nov 10, 2025₹36.45-4.03%₹37.98₹42.73₹34.3131.7K
Nov 3, 2025₹37.98+5.56%₹36.70₹40.60₹36.0121.5K
Oct 27, 2025₹35.98-0.06%₹36.99₹36.99₹34.0812.0K
Oct 20, 2025₹36.00-2.99%₹38.90₹38.90₹34.0510.0K
Oct 13, 2025₹37.11-2.85%₹36.29₹40.30₹36.297.8K
Oct 6, 2025₹38.20+1.17%₹38.00₹42.00₹35.9820.8K
Sep 29, 2025₹37.76+0.99%₹35.53₹38.39₹34.6212.4K
Sep 22, 2025₹37.39-1.58%₹36.11₹39.50₹34.3529.0K
Sep 15, 2025₹37.99+7.96%₹36.90₹42.00₹36.7171.3K
Sep 8, 2025₹35.19-2.06%₹35.22₹35.22₹33.1657.7K
Sep 1, 2025₹35.93-9.54%₹38.93₹38.93₹35.939.2K
Aug 25, 2025₹39.72-7.74%₹42.19₹42.19₹39.726.6K
Aug 18, 2025₹43.05-9.56%₹46.65₹46.65₹43.051.2K
Aug 11, 2025₹47.60-7.75%₹50.57₹50.57₹47.60697
Aug 4, 2025₹51.60+8.54%₹49.91₹55.00₹49.91134.9K
Jul 28, 2025₹47.54+39.99%₹37.35₹47.54₹37.35110.4K
Jul 21, 2025₹33.96+70.40%₹21.50₹33.96₹20.00286.9K
Jul 14, 2025₹19.93-1.29%₹21.49₹21.49₹19.2621.7K
Jul 7, 2025₹20.19-14.30%₹24.99₹24.99₹20.0045.7K
Jun 30, 2025₹23.56+2.08%₹22.99₹27.70₹22.1018.3K
Jun 23, 2025₹23.08-3.15%₹24.31₹24.31₹21.299.1K
Jun 16, 2025₹23.83+7.63%₹24.39₹24.79₹20.5018.0K
Jun 9, 2025₹22.14-6.46%₹20.67₹25.48₹20.6715.9K
Jun 2, 2025₹23.67-0.75%₹23.85₹27.99₹23.0020.8K
May 26, 2025₹23.85+3.47%₹24.87₹28.74₹21.8220.4K
May 19, 2025₹23.05-11.11%₹27.80₹29.89₹23.0326.9K
May 12, 2025₹25.93+33.59%₹19.41₹25.94₹19.2314.8K
May 5, 2025₹19.41-14.08%₹21.20₹22.55₹17.8827.3K
Apr 28, 2025₹22.59+13.86%₹19.80₹23.74₹19.803.1K
Apr 21, 2025₹19.84-8.91%₹20.65₹23.90₹19.805.1K
Apr 14, 2025₹21.78+2.40%₹21.00₹22.98₹20.007.8K
Apr 7, 2025₹21.27+5.45%₹20.17₹21.69₹18.504.6K
Date Close Change % Open High Low Volume
May 1, 2026₹31.82+0.35%₹27.01₹36.99₹27.0153.6K
Apr 1, 2026₹31.71+28.80%₹26.40₹38.37₹25.0052.2K
Mar 1, 2026₹24.62-24.82%₹32.42₹39.30₹23.92137.4K
Feb 1, 2026₹32.75+5.68%₹32.35₹39.00₹24.1089.7K
Jan 1, 2026₹30.99-6.06%₹37.00₹37.00₹24.1536.7K
Dec 1, 2025₹32.99-0.84%₹34.97₹38.89₹26.6956.4K
Nov 1, 2025₹33.27-7.53%₹36.70₹42.73₹31.2666.5K
Oct 1, 2025₹35.98-1.26%₹34.70₹42.00₹34.0558.4K
Sep 1, 2025₹36.44-8.26%₹38.93₹42.00₹33.16171.7K
Aug 1, 2025₹39.72-12.28%₹47.54₹55.00₹39.72152.1K
Jul 1, 2025₹45.28+96.87%₹23.00₹45.28₹19.26474.2K
Jun 1, 2025₹23.00-3.56%₹23.85₹27.99₹20.5063.9K
May 1, 2025₹23.85+5.21%₹22.59₹29.89₹17.8889.5K
Apr 1, 2025₹22.67+3.33%₹21.96₹23.90₹18.5026.0K
Mar 1, 2025₹21.94-0.05%₹21.73₹26.50₹18.5049.9K
Feb 1, 2025₹21.95-16.06%₹26.15₹27.56₹17.8521.1K
Jan 1, 2025₹26.15-10.29%₹28.57₹32.85₹24.3123.4K
Dec 1, 2024₹29.150.00%₹31.48₹31.48₹27.313.9K
Nov 1, 2024₹29.90-0.40%₹31.24₹33.30₹28.3070.3K
Oct 1, 2024₹30.02-14.45%₹35.09₹37.45₹28.2747.1K
Sep 1, 2024₹35.09-0.62%₹33.65₹39.67₹32.3264.6K
Aug 1, 2024₹35.31-7.57%₹40.10₹43.48₹34.6949.0K
Jul 1, 2024₹38.20-14.92%₹42.66₹45.99₹38.2029.6K
Jun 1, 2024₹44.90+13.16%₹40.00₹48.99₹35.00563.1K
May 1, 2024₹39.68-15.84%₹47.25₹47.27₹39.5052.6K
Apr 1, 2024₹47.15+22.47%₹40.00₹49.20₹40.0042.1K
Mar 1, 2024₹38.50-25.32%₹52.87₹56.00₹38.50N/A
Feb 1, 2024₹51.55-16.77%₹60.71₹65.68₹49.10N/A
Jan 1, 2024₹61.94+51.78%₹41.60₹68.49₹41.60N/A
Dec 1, 2023₹40.81-11.86%₹45.38₹45.38₹40.00N/A
Nov 1, 2023₹46.30+19.61%₹38.72₹46.30₹36.77N/A
Oct 1, 2023₹38.71-0.15%₹40.60₹47.40₹38.71N/A
Sep 1, 2023₹38.77-9.05%₹41.78₹41.78₹35.82N/A
Aug 1, 2023₹42.63-16.13%₹49.82₹49.82₹36.99N/A
Jul 1, 2023₹50.83+10.50%₹48.18₹57.25₹45.00103.3K
Jun 1, 2023₹46.00+6.24%₹43.10₹66.99₹43.05262.2K
May 1, 2023₹43.30+13.80%₹38.05₹49.25₹32.8052.6K
Apr 1, 2023₹38.05+5.69%₹40.35₹41.09₹35.0512.9K
Mar 1, 2023₹36.00-17.90%₹44.65₹47.40₹34.0077.0K
Feb 1, 2023₹43.85-0.23%₹43.95₹56.80₹38.9087.3K
Jan 1, 2023₹43.95-13.65%₹51.85₹67.50₹42.50156.8K
Dec 1, 2022₹50.90+13.87%₹44.00₹62.75₹43.0054.2K
Nov 1, 2022₹44.70-16.37%₹53.00₹54.25₹41.2032.7K
Oct 1, 2022₹53.45-8.16%₹58.00₹58.00₹45.05110.3K
Sep 1, 2022₹58.20-10.46%₹61.15₹74.25₹55.6051.6K
Aug 1, 2022₹65.00-12.63%₹83.75₹86.70₹63.3537.0K
Jul 1, 2022₹74.40-5.94%₹83.05₹96.05₹68.80148.1K
Jun 1, 2022₹79.10+13.00%₹66.50₹80.60₹59.6566.0K
May 1, 2022₹70.00-14.11%₹77.45₹81.10₹63.008.2K
Apr 1, 2022₹81.50+79.12%₹39.85₹94.70₹39.85249.0K
Feb 1, 2022₹45.50-31.68%₹69.80₹73.20₹42.9076.4K
Jan 1, 2022₹66.60-28.27%₹97.40₹102.30₹58.55159.8K
Dec 1, 2021₹92.85+158.28%₹37.70₹92.85₹37.70400.1K
Nov 1, 2021₹35.95-6.55%₹40.35₹57.05₹31.05130.5K
Oct 1, 2021₹38.47+164.40%₹15.27₹38.47₹15.2742.4K
Sep 1, 2021₹14.55+87.26%₹8.15₹14.55₹8.15N/A
Jul 1, 2021₹7.770.00%₹7.77₹7.77₹7.77N/A
Jun 1, 2021₹7.770.00%₹7.03₹7.77₹7.03N/A
Date Close Change % Dividends Total Return % Open High Low Volume
2026₹31.82-3.55%--3.55%₹37.00₹39.30₹23.92369.6K
2025₹32.99+13.17%-+13.17%₹28.57₹55.00₹17.851.3M
2024₹29.15-28.57%--28.57%₹41.60₹68.49₹27.31922.4K
2023₹40.81-19.82%--19.82%₹51.85₹67.50₹32.80752.1K
2022₹50.90-45.18%--45.18%₹97.40₹102.30₹39.85993.3K
2021₹92.850.00%-0.00%₹7.03₹92.85₹7.03573.1K

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

How Kreon Financial Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Kreon Financial Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
640.84M Small-cap -8.08% -12.64% -6.79% -12.51% -4.75% 33.42% -45.67% 309.52% 309.52% 309.52% 309.52%
Shriram Finance
Shriram Finance SHRIRAMFIN
2.38T Large-cap -4.25% -5.08% -13.38% 8.10% -10.59% 48.14% 235.07% 232.75% 314.82% 593.17% 3,869.61%
33.59B Small-cap 4.07% -2.09% 8.10% 14.03% 9.34% 60.66% 398.98% 430.50% 835.34% 1,250.28% 3,008.51%
41.58B Small-cap 1.97% 9.55% 15.75% 10.86% 14.87% 31.20% -8.87% -8.87% -8.87% -8.87% -8.87%
Bajaj Finance
Bajaj Finance BAJFINANCE
5.71T Large-cap -5.18% -7.18% -9.84% -13.99% -9.36% -1.07% 29.31% 51.54% 1,049.68% 14,862.93% 23,552.34%
40.58B Small-cap 7.14% 6.25% 55.24% 38.99% 44.51% 68.67% 86.41% 62.15% 538.37% 574.25% 2,233.94%

Calculate Your Kreon Financial Investment Returns

Long-Term Investment Performance Analysis

Kreon Financial stock price in Jun 2021 was ₹7.77, A ₹1,000.00 lump sum investment in Kreon Financial made 5 years ago would be worth approximately ₹4,332.05 today, representing a exceptional return of 333.20%. This translates to an annualized return (CAGR) of 34.47%.

4 Years 11 Months Investment Scenario (Jun 2021 - Jun 2026)

Initial Investment ₹1,000.00
Current Value ₹4,332.05
Annual Return (CAGR) 34.47%
Shares Owned 128.7

Investment Breakdown

Value Comparison

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Kreon Financial has delivered a total return of 33.4%.

  • 52-Week High reached INR55.00 on N/A.
  • 52-Week Low touched INR19.26 on N/A.
  • Current Price trading at INR33.66 as of June 4, 2026.

Over the past 5 years, investing INR10,000.00 in Kreon Financial (kreonfin) would have grown to approximately INR40,952.00 as of June 4, 2026, representing a total return of 309.5%.

This represents a compound annual growth rate (CAGR) of 32.6% over the 5-year period.

Kreon Financial (kreonfin) has delivered an annualized return of 15.1% over the past 10 years.

To illustrate: INR10,000.00 invested in Kreon Financial would have grown to INR40,952.00 over this 10-year period.

This performance should be compared against other companies in the Financial Services sector to understand relative performance.

Kreon Financial (kreonfin) has achieved its strongest performance over the 5 years period, delivering a total return of 309.5%.

Kreon Financial (kreonfin) shows the following performance across different time periods:

Positive Returns: 12 months (+33.4%), 5 years (+309.5%), 10 years (+309.5%)

Negative Returns: 3 years (-45.7%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.