Credent Connect N Care Limited (NSE:CREDENT)
India · Delayed Price · Currency is INR 418.95
+10.10 (2.47%)
At close: Nov 9, 2026
Credent Connect N Care Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 409.00 | 423.90 | 406.15 | 418.95 | 418.95 | 2.47% | 95,400 |
| Nov 8, 2026 | 395.00 | 413.00 | 395.00 | 408.85 | 408.85 | 4.89% | 76,200 |
| Nov 6, 2026 | 397.10 | 408.95 | 385.00 | 389.80 | 389.80 | -2.96% | 38,400 |
| Nov 5, 2026 | 393.00 | 404.00 | 383.05 | 401.70 | 401.70 | 3.58% | 45,900 |
| Nov 4, 2026 | 393.00 | 398.95 | 385.05 | 387.80 | 387.80 | -2.10% | 22,200 |
| Nov 3, 2026 | 400.00 | 409.10 | 393.00 | 396.10 | 396.10 | -0.85% | 55,200 |
| Nov 2, 2026 | 398.00 | 409.95 | 389.00 | 399.50 | 399.50 | 0.79% | 72,900 |
| Oct 30, 2026 | 380.00 | 403.00 | 370.00 | 396.35 | 396.35 | 5.78% | 210,000 |
| Oct 29, 2026 | 366.05 | 382.00 | 345.00 | 374.70 | 374.70 | 7.53% | 211,200 |
| Oct 28, 2026 | 340.90 | 349.50 | 330.00 | 348.45 | 348.45 | 5.11% | 37,200 |
| Oct 27, 2026 | 313.10 | 357.00 | 313.10 | 331.50 | 331.50 | 1.52% | 34,200 |
| Oct 26, 2026 | 314.00 | 330.00 | 313.00 | 326.55 | 326.55 | 4.03% | 19,200 |
| Oct 23, 2026 | 310.00 | 318.00 | 292.00 | 313.90 | 313.90 | 1.60% | 65,400 |
| Oct 22, 2026 | 312.00 | 314.40 | 305.65 | 308.95 | 308.95 | -4.41% | 17,400 |
| Oct 21, 2026 | 330.00 | 340.00 | 310.05 | 323.20 | 323.20 | -4.97% | 57,600 |
| Oct 19, 2026 | 341.00 | 341.00 | 337.00 | 340.10 | 340.10 | -0.10% | 9,000 |
| 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 |