Credent Global Finance Limited (BOM:539598)
India · Delayed Price · Currency is INR 29.69
+0.24 (0.81%)
At close: Jan 21, 2026
Credent Global Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 30.70 | 30.70 | 29.11 | 29.60 | 29.60 | -2.89% | 54,780 |
| Jan 12, 2026 | 29.60 | 30.60 | 29.40 | 30.48 | 30.48 | 2.38% | 43,547 |
| Jan 9, 2026 | 30.00 | 30.76 | 29.65 | 29.77 | 29.77 | -0.77% | 29,102 |
| Jan 8, 2026 | 29.96 | 30.38 | 29.65 | 30.00 | 30.00 | 0.13% | 12,547 |
| Jan 7, 2026 | 31.75 | 31.75 | 29.70 | 29.96 | 29.96 | -0.47% | 21,903 |
| Jan 6, 2026 | 30.30 | 31.25 | 29.81 | 30.10 | 30.10 | -0.66% | 80,162 |
| Jan 5, 2026 | 31.44 | 31.44 | 30.00 | 30.30 | 30.30 | -1.94% | 29,812 |
| Jan 2, 2026 | 30.25 | 32.99 | 29.51 | 30.90 | 30.90 | 0.95% | 104,077 |
| Jan 1, 2026 | 30.56 | 30.70 | 30.00 | 30.61 | 30.61 | 1.22% | 4,034 |
| Dec 31, 2025 | 29.56 | 30.28 | 29.50 | 30.24 | 30.24 | 0.70% | 35,880 |
| Dec 30, 2025 | 29.80 | 30.55 | 29.40 | 30.03 | 30.03 | -0.27% | 25,187 |
| Dec 29, 2025 | 30.33 | 30.99 | 29.60 | 30.11 | 30.11 | -0.73% | 35,789 |
| Dec 26, 2025 | 29.63 | 30.92 | 29.05 | 30.33 | 30.33 | 0.33% | 33,032 |
| Dec 24, 2025 | 30.26 | 30.90 | 29.62 | 30.23 | 30.23 | -0.13% | 33,740 |
| Dec 23, 2025 | 30.10 | 31.15 | 29.50 | 30.27 | 30.27 | 0.93% | 19,523 |
| Dec 22, 2025 | 29.55 | 31.09 | 29.55 | 29.99 | 29.99 | -1.25% | 16,715 |
| Dec 19, 2025 | 30.86 | 31.06 | 29.50 | 30.37 | 30.37 | -2.22% | 25,887 |
| Dec 18, 2025 | 31.84 | 31.84 | 30.32 | 31.06 | 31.06 | 0.68% | 13,713 |
| Dec 17, 2025 | 31.90 | 32.00 | 30.30 | 30.85 | 30.85 | -3.11% | 21,005 |
| Dec 16, 2025 | 31.88 | 32.99 | 30.19 | 31.84 | 31.84 | 2.68% | 22,083 |
| Dec 15, 2025 | 33.00 | 33.00 | 30.11 | 31.01 | 31.01 | -4.08% | 16,737 |
| Dec 12, 2025 | 29.38 | 33.00 | 29.10 | 32.33 | 32.33 | 7.84% | 32,674 |
| Dec 11, 2025 | 31.90 | 31.90 | 29.51 | 29.98 | 29.98 | -1.35% | 14,643 |
| Dec 10, 2025 | 30.00 | 32.80 | 30.00 | 30.39 | 30.39 | -3.86% | 20,527 |
| Dec 9, 2025 | 34.92 | 34.92 | 30.25 | 31.61 | 31.61 | 0.64% | 13,850 |
| Dec 8, 2025 | 30.77 | 32.00 | 30.54 | 31.41 | 31.41 | 1.58% | 9,211 |
| Dec 5, 2025 | 30.56 | 32.45 | 30.56 | 30.92 | 30.92 | 2.18% | 43,035 |
| Dec 4, 2025 | 29.61 | 30.93 | 29.60 | 30.26 | 30.26 | 0.36% | 9,133 |
| Dec 3, 2025 | 30.91 | 31.00 | 29.50 | 30.15 | 30.15 | -3.64% | 20,955 |
| Dec 2, 2025 | 32.98 | 32.98 | 31.28 | 31.29 | 31.29 | -2.71% | 21,611 |
| Dec 1, 2025 | 32.60 | 32.82 | 32.10 | 32.16 | 32.16 | -1.20% | 31,382 |
| Nov 28, 2025 | 32.50 | 33.37 | 32.48 | 32.55 | 32.55 | 0.37% | 1,864 |
| Nov 27, 2025 | 32.59 | 32.98 | 32.06 | 32.43 | 32.43 | -0.22% | 1,644 |
| Nov 26, 2025 | 31.65 | 33.00 | 31.65 | 32.50 | 32.50 | -1.40% | 6,470 |
| Nov 25, 2025 | 34.70 | 34.70 | 32.12 | 32.96 | 32.96 | -3.09% | 43,376 |
| Nov 24, 2025 | 32.73 | 34.78 | 32.01 | 34.01 | 34.01 | 3.94% | 177,064 |
| Nov 21, 2025 | 35.00 | 35.00 | 32.50 | 32.72 | 32.72 | -6.49% | 65,189 |
| Nov 20, 2025 | 35.06 | 35.06 | 33.10 | 34.99 | 34.99 | 0.78% | 70,682 |
| Nov 19, 2025 | 32.09 | 35.01 | 32.09 | 34.72 | 34.72 | 5.47% | 72,636 |
| Nov 18, 2025 | 32.51 | 34.00 | 31.11 | 32.92 | 32.92 | 0.43% | 23,346 |
| Nov 17, 2025 | 35.00 | 35.00 | 32.00 | 32.78 | 32.78 | 4.10% | 83,166 |
| Nov 14, 2025 | 29.84 | 32.00 | 29.84 | 31.49 | 31.49 | 5.04% | 177,929 |
| Nov 13, 2025 | 28.70 | 30.15 | 28.70 | 29.98 | 29.98 | 3.38% | 222,475 |
| Nov 12, 2025 | 30.95 | 30.95 | 27.65 | 29.00 | 29.00 | 0.59% | 55,312 |
| Nov 11, 2025 | 29.23 | 30.95 | 28.29 | 28.83 | 28.83 | -0.89% | 21,282 |