Credent Connect N Care Limited (NSE:CREDENT)
India · Delayed Price · Currency is INR 340.45
+4.05 (1.20%)
At close: Oct 16, 2026
Credent Connect N Care Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 336.40 | 345.00 | 336.40 | 340.45 | 340.45 | 1.20% | 16,800 |
| Oct 15, 2026 | 342.00 | 346.05 | 336.40 | 336.40 | 336.40 | -1.33% | 18,600 |
| Oct 14, 2026 | 355.00 | 357.45 | 339.95 | 340.95 | 340.95 | -2.74% | 63,600 |
| Oct 13, 2026 | 368.00 | 368.00 | 346.45 | 350.55 | 350.55 | -3.32% | 22,800 |
| Oct 12, 2026 | 373.00 | 376.90 | 362.50 | 362.60 | 362.60 | -2.42% | 23,400 |
| Oct 9, 2026 | 368.05 | 372.90 | 360.20 | 371.60 | 371.60 | 0.96% | 33,600 |
| Oct 8, 2026 | 365.00 | 370.30 | 361.30 | 368.05 | 368.05 | -0.65% | 14,400 |
| Oct 7, 2026 | 385.00 | 385.00 | 360.60 | 370.45 | 370.45 | -1.34% | 39,000 |
| Oct 6, 2026 | 368.00 | 379.00 | 368.00 | 375.50 | 375.50 | 2.12% | 28,800 |
| Oct 5, 2026 | 380.00 | 393.45 | 365.00 | 367.70 | 367.70 | -3.77% | 23,400 |
| Oct 1, 2026 | 395.00 | 395.00 | 361.95 | 382.10 | 382.10 | -2.87% | 101,400 |
| Sep 30, 2026 | 408.00 | 420.35 | 387.00 | 393.40 | 393.40 | -3.45% | 100,800 |
| Sep 29, 2026 | 392.00 | 411.95 | 387.25 | 407.45 | 407.45 | 3.98% | 74,400 |
| Sep 28, 2026 | 396.80 | 414.00 | 385.20 | 391.85 | 391.85 | -1.40% | 108,000 |
| Sep 25, 2026 | 380.00 | 402.00 | 380.00 | 397.40 | 397.40 | 3.21% | 58,800 |
| Sep 24, 2026 | 401.00 | 402.00 | 374.00 | 385.05 | 385.05 | -4.14% | 59,400 |
| Sep 23, 2026 | 384.90 | 405.00 | 371.00 | 401.70 | 401.70 | 6.82% | 190,200 |
| Sep 22, 2026 | 358.90 | 378.95 | 356.10 | 376.05 | 376.05 | 5.04% | 174,600 |
| Sep 21, 2026 | 359.50 | 371.00 | 356.00 | 358.00 | 358.00 | 0.08% | 90,000 |
| Sep 18, 2026 | 336.00 | 362.00 | 335.00 | 357.70 | 357.70 | 7.42% | 133,200 |
| Sep 17, 2026 | 327.15 | 339.90 | 324.00 | 333.00 | 333.00 | -1.17% | 57,000 |
| Sep 16, 2026 | 342.00 | 342.00 | 321.65 | 336.95 | 336.95 | -1.04% | 86,400 |
| Sep 15, 2026 | 357.00 | 357.00 | 329.25 | 340.50 | 340.50 | -4.65% | 64,200 |
| Sep 11, 2026 | 351.50 | 362.00 | 346.00 | 357.10 | 357.10 | -1.45% | 84,000 |
| Sep 10, 2026 | 359.00 | 373.95 | 351.05 | 362.35 | 362.35 | 1.97% | 155,400 |
| Sep 9, 2026 | 313.00 | 368.80 | 309.05 | 355.35 | 355.35 | 12.67% | 204,000 |
| Sep 8, 2026 | 324.50 | 330.00 | 314.15 | 315.40 | 315.40 | -2.80% | 57,000 |
| Sep 7, 2026 | 315.80 | 335.00 | 310.50 | 324.50 | 324.50 | 2.14% | 121,200 |
| Sep 4, 2026 | 336.50 | 340.00 | 311.00 | 317.70 | 317.70 | -5.59% | 140,400 |
| Sep 3, 2026 | 354.95 | 356.00 | 326.00 | 336.50 | 336.50 | -5.37% | 121,200 |
| Sep 2, 2026 | 341.00 | 359.95 | 338.00 | 355.60 | 355.60 | 3.04% | 140,400 |
| Sep 1, 2026 | 349.95 | 363.30 | 343.00 | 345.10 | 345.10 | -1.30% | 84,600 |
| Aug 31, 2026 | 353.00 | 357.95 | 345.00 | 349.65 | 349.65 | 0.16% | 58,200 |
| Aug 28, 2026 | 357.00 | 357.00 | 345.00 | 349.10 | 349.10 | -2.25% | 86,400 |
| Aug 27, 2026 | 360.00 | 367.70 | 347.05 | 357.15 | 357.15 | 0.51% | 164,400 |
| Aug 26, 2026 | 337.55 | 355.35 | 325.70 | 355.35 | 355.35 | 4.99% | 248,400 |
| Aug 25, 2026 | 346.10 | 359.80 | 338.45 | 338.45 | 338.45 | -5.00% | 412,800 |
| Aug 24, 2026 | 366.95 | 368.80 | 356.25 | 356.25 | 356.25 | -5.00% | 375,600 |
| Aug 21, 2026 | 377.70 | 380.00 | 358.20 | 375.00 | 375.00 | -0.54% | 977,400 |
| Aug 20, 2026 | 359.10 | 377.05 | 359.10 | 377.05 | 377.05 | 99.50% | 2,511,000 |
| Aug 19, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | - |