Credo Brands Marketing Limited (BOM:544058)
India · Delayed Price · Currency is INR 72.29
+4.17 (6.12%)
At close: Apr 2, 2026
BOM:544058 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 66.00 | 73.07 | 65.58 | 72.29 | 72.29 | 6.12% | 17,283 |
| Apr 1, 2026 | 64.00 | 69.86 | 64.00 | 68.12 | 68.12 | 6.16% | 7,817 |
| Mar 30, 2026 | 68.79 | 68.79 | 63.58 | 64.17 | 64.17 | -6.58% | 24,052 |
| Mar 27, 2026 | 69.38 | 74.00 | 67.52 | 68.69 | 68.69 | -2.98% | 45,710 |
| Mar 25, 2026 | 72.63 | 74.71 | 70.10 | 70.80 | 70.80 | -0.58% | 15,710 |
| Mar 24, 2026 | 72.50 | 73.66 | 70.01 | 71.21 | 71.21 | -1.82% | 18,196 |
| Mar 23, 2026 | 74.92 | 74.92 | 72.25 | 72.53 | 72.53 | -2.58% | 9,722 |
| Mar 20, 2026 | 76.21 | 76.39 | 73.69 | 74.45 | 74.45 | -1.19% | 14,938 |
| Mar 19, 2026 | 75.60 | 77.05 | 74.87 | 75.35 | 75.35 | -0.91% | 7,356 |
| Mar 18, 2026 | 75.50 | 77.00 | 74.50 | 76.04 | 76.04 | 1.66% | 9,148 |
| Mar 17, 2026 | 78.00 | 78.00 | 74.50 | 74.80 | 74.80 | -1.81% | 7,091 |
| Mar 16, 2026 | 78.37 | 78.37 | 74.15 | 76.18 | 76.18 | -1.68% | 19,451 |
| Mar 13, 2026 | 77.88 | 79.09 | 76.11 | 77.48 | 77.48 | -0.70% | 12,796 |
| Mar 12, 2026 | 79.00 | 79.00 | 76.81 | 78.03 | 78.03 | -0.50% | 55,919 |
| Mar 11, 2026 | 80.15 | 80.87 | 78.10 | 78.42 | 78.42 | -1.51% | 55,295 |
| Mar 10, 2026 | 81.71 | 82.70 | 79.36 | 79.62 | 79.62 | -2.75% | 5,263 |
| Mar 9, 2026 | 71.06 | 83.00 | 71.06 | 81.87 | 81.87 | -1.35% | 16,316 |
| Mar 6, 2026 | 80.60 | 83.57 | 80.60 | 82.99 | 82.99 | 1.02% | 4,813 |
| Mar 5, 2026 | 83.00 | 83.10 | 81.49 | 82.15 | 82.15 | -0.96% | 2,083 |
| Mar 4, 2026 | 82.55 | 83.40 | 80.49 | 82.95 | 82.95 | -0.25% | 3,752 |
| Mar 2, 2026 | 81.01 | 84.58 | 81.01 | 83.16 | 83.16 | -3.92% | 5,157 |
| Feb 27, 2026 | 84.77 | 86.93 | 83.93 | 86.55 | 86.55 | 2.10% | 4,685 |
| Feb 26, 2026 | 85.97 | 85.97 | 83.79 | 84.77 | 84.77 | 1.06% | 4,771 |
| Feb 25, 2026 | 84.61 | 85.38 | 83.00 | 83.88 | 83.88 | -1.04% | 10,353 |
| Feb 24, 2026 | 86.00 | 86.00 | 84.50 | 84.76 | 84.76 | -1.45% | 3,672 |
| Feb 23, 2026 | 87.01 | 88.92 | 85.77 | 86.01 | 86.01 | -3.28% | 8,679 |
| Feb 20, 2026 | 87.12 | 89.45 | 87.00 | 88.93 | 88.93 | 1.77% | 1,035 |
| Feb 19, 2026 | 88.10 | 88.57 | 86.87 | 87.38 | 87.38 | -0.68% | 2,811 |
| Feb 18, 2026 | 93.80 | 93.80 | 87.90 | 87.98 | 87.98 | -0.91% | 8,032 |
| Feb 17, 2026 | 88.00 | 90.24 | 88.00 | 88.79 | 88.79 | -0.35% | 5,036 |
| Feb 16, 2026 | 91.10 | 91.10 | 88.00 | 89.10 | 89.10 | -3.17% | 17,862 |
| Feb 13, 2026 | 93.05 | 93.86 | 91.06 | 92.02 | 92.02 | -2.90% | 3,156 |
| Feb 12, 2026 | 95.06 | 95.20 | 93.50 | 94.77 | 94.77 | -1.26% | 3,664 |
| Feb 11, 2026 | 99.33 | 100.00 | 95.31 | 95.98 | 95.98 | -3.16% | 7,684 |
| Feb 10, 2026 | 98.79 | 103.45 | 98.61 | 99.11 | 99.11 | -7.44% | 24,527 |
| Feb 9, 2026 | 103.16 | 109.19 | 103.16 | 107.08 | 107.08 | 4.38% | 28,562 |
| Feb 6, 2026 | 96.97 | 103.89 | 95.28 | 102.59 | 102.59 | 5.50% | 7,843 |
| Feb 5, 2026 | 97.32 | 99.00 | 96.50 | 97.24 | 97.24 | 0.12% | 3,708 |
| Feb 4, 2026 | 97.55 | 99.99 | 95.78 | 97.12 | 97.12 | -0.84% | 8,057 |
| Feb 3, 2026 | 94.45 | 98.80 | 92.01 | 97.94 | 97.94 | 9.58% | 5,570 |
| Feb 2, 2026 | 88.58 | 91.22 | 87.70 | 89.38 | 89.38 | 0.02% | 1,804 |
| Feb 1, 2026 | 93.20 | 94.50 | 89.08 | 89.36 | 89.36 | -2.23% | 3,551 |
| Jan 30, 2026 | 88.05 | 93.00 | 88.05 | 91.40 | 91.40 | 3.10% | 7,511 |
| Jan 29, 2026 | 91.90 | 91.90 | 86.65 | 88.65 | 88.65 | -1.55% | 9,385 |
| Jan 28, 2026 | 89.40 | 92.50 | 89.40 | 90.05 | 90.05 | 0.73% | 7,271 |
| Jan 27, 2026 | 89.05 | 90.30 | 87.95 | 89.40 | 89.40 | 2.11% | 3,168 |
| Jan 23, 2026 | 90.00 | 90.65 | 86.95 | 87.55 | 87.55 | -2.72% | 1,698 |
| Jan 22, 2026 | 87.00 | 90.50 | 87.00 | 90.00 | 90.00 | 3.81% | 3,310 |
| Jan 21, 2026 | 88.05 | 88.95 | 84.60 | 86.70 | 86.70 | -1.53% | 13,735 |
| Jan 20, 2026 | 91.90 | 92.70 | 87.60 | 88.05 | 88.05 | -4.40% | 8,648 |