Credo Brands Marketing Limited (BOM:544058)
India · Delayed Price · Currency is INR 95.50
-0.90 (-0.93%)
At close: Dec 5, 2025
Credo Brands Marketing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.65 | 96.80 | 95.00 | 95.50 | 95.50 | -0.93% | 3,977 |
| Dec 4, 2025 | 98.40 | 98.65 | 95.25 | 96.40 | 96.40 | -2.03% | 30,009 |
| Dec 3, 2025 | 98.10 | 99.55 | 97.80 | 98.40 | 98.40 | -1.20% | 3,171 |
| Dec 2, 2025 | 103.00 | 103.00 | 98.65 | 99.60 | 99.60 | 0.66% | 3,031 |
| Dec 1, 2025 | 100.40 | 100.50 | 98.35 | 98.95 | 98.95 | -1.44% | 3,527 |
| Nov 28, 2025 | 99.90 | 100.95 | 99.70 | 100.40 | 100.40 | 0.35% | 1,026 |
| Nov 27, 2025 | 101.30 | 101.30 | 99.50 | 100.05 | 100.05 | -0.79% | 2,376 |
| Nov 26, 2025 | 100.05 | 101.20 | 100.00 | 100.85 | 100.85 | 1.46% | 1,711 |
| Nov 25, 2025 | 99.00 | 100.05 | 98.30 | 99.40 | 99.40 | 0.81% | 3,432 |
| Nov 24, 2025 | 100.35 | 100.35 | 98.25 | 98.60 | 98.60 | -2.09% | 3,712 |
| Nov 21, 2025 | 102.05 | 102.30 | 99.50 | 100.70 | 100.70 | -1.85% | 2,733 |
| Nov 20, 2025 | 101.05 | 103.00 | 101.05 | 102.60 | 102.60 | 1.38% | 3,798 |
| Nov 19, 2025 | 97.20 | 102.85 | 97.20 | 101.20 | 101.20 | 2.07% | 15,666 |
| Nov 18, 2025 | 101.90 | 102.55 | 99.00 | 99.15 | 99.15 | -2.70% | 23,746 |
| Nov 17, 2025 | 101.50 | 103.55 | 101.50 | 101.90 | 101.90 | -1.02% | 2,608 |
| Nov 14, 2025 | 101.95 | 103.60 | 101.60 | 102.95 | 102.95 | 0.98% | 1,964 |
| Nov 13, 2025 | 105.95 | 105.95 | 101.70 | 101.95 | 101.95 | -0.39% | 6,931 |
| Nov 12, 2025 | 103.00 | 103.20 | 102.25 | 102.35 | 102.35 | -0.58% | 3,302 |
| Nov 11, 2025 | 105.15 | 105.30 | 102.00 | 102.95 | 102.95 | -1.01% | 4,730 |
| Nov 10, 2025 | 111.50 | 111.50 | 100.00 | 104.00 | 104.00 | -8.85% | 35,229 |
| Nov 7, 2025 | 110.10 | 114.85 | 109.00 | 114.10 | 114.10 | 3.68% | 1,432 |
| Nov 6, 2025 | 111.70 | 111.70 | 109.55 | 110.05 | 110.05 | -2.18% | 2,672 |
| Nov 4, 2025 | 112.20 | 112.50 | 111.30 | 112.50 | 112.50 | 0.31% | 2,314 |
| Nov 3, 2025 | 110.10 | 113.25 | 110.10 | 112.15 | 112.15 | 1.36% | 760 |
| Oct 31, 2025 | 111.85 | 112.60 | 110.35 | 110.65 | 110.65 | -1.25% | 8,440 |
| Oct 30, 2025 | 116.25 | 116.25 | 112.00 | 112.05 | 112.05 | -0.58% | 4,898 |
| Oct 29, 2025 | 113.00 | 114.10 | 111.95 | 112.70 | 112.70 | -0.35% | 9,119 |
| Oct 28, 2025 | 113.35 | 113.75 | 112.60 | 113.10 | 113.10 | -0.31% | 1,526 |
| Oct 27, 2025 | 114.15 | 114.75 | 113.00 | 113.45 | 113.45 | -0.22% | 2,154 |
| Oct 24, 2025 | 114.70 | 114.75 | 113.30 | 113.70 | 113.70 | -0.92% | 3,930 |
| Oct 23, 2025 | 114.00 | 115.75 | 113.80 | 114.75 | 114.75 | 0.79% | 2,929 |
| Oct 21, 2025 | 114.15 | 114.30 | 112.80 | 113.85 | 113.85 | 0.89% | 2,025 |
| Oct 20, 2025 | 112.85 | 113.00 | 111.80 | 112.85 | 112.85 | 0.62% | 2,774 |
| Oct 17, 2025 | 112.40 | 112.70 | 111.25 | 112.15 | 112.15 | -0.13% | 5,129 |
| Oct 16, 2025 | 116.00 | 116.00 | 111.55 | 112.30 | 112.30 | -0.88% | 7,655 |
| Oct 15, 2025 | 113.50 | 113.80 | 112.45 | 113.30 | 113.30 | 0.22% | 1,738 |
| Oct 14, 2025 | 114.85 | 116.05 | 112.55 | 113.05 | 113.05 | -0.96% | 2,728 |
| Oct 13, 2025 | 115.25 | 115.25 | 112.85 | 114.15 | 114.15 | -0.91% | 5,243 |
| Oct 10, 2025 | 112.90 | 116.70 | 112.35 | 115.20 | 115.20 | 3.69% | 12,405 |
| Oct 9, 2025 | 111.05 | 112.00 | 110.05 | 111.10 | 111.10 | -0.09% | 8,815 |
| Oct 8, 2025 | 111.15 | 111.35 | 110.05 | 111.20 | 111.20 | 0.04% | 1,887 |
| Oct 7, 2025 | 112.80 | 112.80 | 110.90 | 111.15 | 111.15 | -0.98% | 1,821 |
| Oct 6, 2025 | 113.30 | 113.50 | 111.60 | 112.25 | 112.25 | -1.10% | 3,480 |
| Oct 3, 2025 | 109.90 | 114.10 | 109.70 | 113.50 | 113.50 | 3.23% | 14,784 |
| Oct 1, 2025 | 109.05 | 110.40 | 108.65 | 109.95 | 109.95 | 1.52% | 7,748 |
| Sep 30, 2025 | 106.95 | 112.05 | 106.55 | 108.30 | 108.30 | 2.41% | 22,014 |
| Sep 29, 2025 | 106.80 | 107.25 | 105.05 | 105.75 | 105.75 | -0.94% | 12,580 |
| Sep 26, 2025 | 112.00 | 112.00 | 106.10 | 106.75 | 106.75 | -3.44% | 25,857 |
| Sep 25, 2025 | 114.00 | 114.25 | 110.25 | 110.55 | 110.55 | -2.86% | 25,884 |
| Sep 24, 2025 | 116.00 | 116.00 | 113.60 | 113.80 | 113.80 | -1.30% | 10,426 |