Credent Global Finance Limited (BOM:539598)
India · Delayed Price · Currency is INR 29.72
+3.25 (12.28%)
At close: Mar 27, 2026
Credent Global Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 26.30 | 30.70 | 25.50 | 29.72 | 29.72 | 12.28% | 452,596 |
| Mar 25, 2026 | 26.02 | 28.97 | 25.50 | 26.47 | 26.47 | -6.03% | 221,367 |
| Mar 24, 2026 | 29.35 | 29.35 | 27.75 | 28.17 | 28.17 | 1.88% | 10,505 |
| Mar 23, 2026 | 28.00 | 28.99 | 27.60 | 27.65 | 27.65 | 0.33% | 39,482 |
| Mar 20, 2026 | 27.80 | 28.80 | 27.53 | 27.56 | 27.56 | -0.86% | 8,047 |
| Mar 19, 2026 | 28.06 | 29.48 | 27.50 | 27.80 | 27.80 | -1.94% | 6,963 |
| Mar 18, 2026 | 27.55 | 28.84 | 27.55 | 28.35 | 28.35 | 1.39% | 6,298 |
| Mar 17, 2026 | 28.00 | 28.79 | 27.51 | 27.96 | 27.96 | -0.14% | 2,597 |
| Mar 16, 2026 | 30.00 | 30.75 | 27.25 | 28.00 | 28.00 | -7.07% | 24,978 |
| Mar 13, 2026 | 31.29 | 31.29 | 29.38 | 30.13 | 30.13 | -1.02% | 2,869 |
| Mar 12, 2026 | 31.50 | 31.50 | 30.00 | 30.44 | 30.44 | -3.85% | 12,835 |
| Mar 11, 2026 | 32.85 | 32.85 | 30.50 | 31.66 | 31.66 | 3.70% | 10,899 |
| Mar 10, 2026 | 32.00 | 32.00 | 30.12 | 30.53 | 30.53 | 1.83% | 5,862 |
| Mar 9, 2026 | 28.50 | 30.20 | 28.50 | 29.98 | 29.98 | 0.91% | 17,476 |
| Mar 6, 2026 | 28.00 | 29.93 | 27.60 | 29.71 | 29.71 | 9.79% | 24,585 |
| Mar 5, 2026 | 27.80 | 28.04 | 27.00 | 27.06 | 27.06 | -0.40% | 8,422 |
| Mar 4, 2026 | 27.00 | 29.45 | 26.00 | 27.17 | 27.17 | -6.63% | 115,439 |
| Mar 2, 2026 | 29.66 | 29.66 | 28.51 | 29.10 | 29.10 | -3.87% | 28,190 |
| Feb 27, 2026 | 31.65 | 31.65 | 29.98 | 30.27 | 30.27 | -4.72% | 122,340 |
| Feb 26, 2026 | 31.90 | 32.39 | 30.50 | 31.77 | 31.77 | 2.29% | 148,625 |
| Feb 25, 2026 | 28.85 | 32.80 | 28.85 | 31.06 | 31.06 | 7.88% | 472,756 |
| Feb 24, 2026 | 28.07 | 28.90 | 27.62 | 28.79 | 28.79 | 2.57% | 203,531 |
| Feb 23, 2026 | 28.70 | 28.80 | 27.25 | 28.07 | 28.07 | 0.39% | 6,797 |
| Feb 20, 2026 | 29.01 | 29.01 | 27.00 | 27.96 | 27.96 | -3.59% | 112,822 |
| Feb 19, 2026 | 29.49 | 29.49 | 29.00 | 29.00 | 29.00 | -1.66% | 6,617 |
| Feb 18, 2026 | 29.05 | 29.69 | 28.77 | 29.49 | 29.49 | 1.51% | 9,338 |
| Feb 17, 2026 | 29.59 | 31.80 | 29.00 | 29.05 | 29.05 | -1.82% | 14,695 |
| Feb 16, 2026 | 31.20 | 31.20 | 29.30 | 29.59 | 29.59 | 0.27% | 71,736 |
| Feb 13, 2026 | 28.62 | 29.80 | 28.62 | 29.51 | 29.51 | 1.06% | 28,179 |
| Feb 12, 2026 | 28.51 | 29.30 | 28.51 | 29.20 | 29.20 | 1.04% | 7,399 |
| Feb 11, 2026 | 29.25 | 29.79 | 28.15 | 28.90 | 28.90 | -1.97% | 261,619 |
| Feb 10, 2026 | 29.85 | 30.00 | 29.30 | 29.48 | 29.48 | -1.70% | 16,281 |
| Feb 9, 2026 | 30.00 | 30.35 | 29.10 | 29.99 | 29.99 | 1.32% | 107,120 |
| Feb 6, 2026 | 29.38 | 30.50 | 28.55 | 29.60 | 29.60 | 1.09% | 10,230 |
| Feb 5, 2026 | 28.75 | 29.35 | 28.50 | 29.28 | 29.28 | -0.44% | 3,954 |
| Feb 4, 2026 | 29.46 | 29.46 | 28.75 | 29.41 | 29.41 | 1.13% | 5,325 |
| Feb 3, 2026 | 30.50 | 30.50 | 28.45 | 29.08 | 29.08 | 0.31% | 3,665 |
| Feb 2, 2026 | 28.50 | 29.00 | 28.16 | 28.99 | 28.99 | -0.03% | 21,521 |
| Feb 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.10% | 3,569 |
| Jan 30, 2026 | 29.10 | 29.29 | 28.62 | 29.03 | 29.03 | -1.12% | 24,871 |
| Jan 29, 2026 | 30.00 | 30.13 | 29.30 | 29.36 | 29.36 | -2.13% | 33,890 |
| Jan 28, 2026 | 29.46 | 30.90 | 29.30 | 30.00 | 30.00 | 1.83% | 283,623 |
| Jan 27, 2026 | 30.01 | 30.01 | 29.25 | 29.46 | 29.46 | -1.77% | 9,461 |
| Jan 23, 2026 | 29.72 | 30.00 | 29.31 | 29.99 | 29.99 | 3.06% | 32,477 |
| Jan 22, 2026 | 29.69 | 30.39 | 29.00 | 29.10 | 29.10 | -1.99% | 10,752 |
| Jan 21, 2026 | 29.40 | 30.10 | 28.51 | 29.69 | 29.69 | 0.81% | 11,564 |
| Jan 20, 2026 | 29.50 | 30.00 | 29.00 | 29.45 | 29.45 | -1.47% | 21,246 |
| Jan 19, 2026 | 29.65 | 30.00 | 29.20 | 29.89 | 29.89 | -1.90% | 18,217 |
| Jan 16, 2026 | 30.47 | 30.60 | 29.71 | 30.47 | 30.47 | 0.89% | 27,246 |
| Jan 14, 2026 | 29.60 | 30.20 | 29.60 | 30.20 | 30.20 | 2.03% | 17,531 |