Credent Global Finance Limited (BOM:539598)
India
· Delayed Price · Currency is INR 29.61
-0.33 (-1.10%)
At close: Apr 28, 2026
Credent Global Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.49 | 30.49 | 28.51 | 29.22 | 29.22 | -1.32% | 20,154 |
| Apr 28, 2026 | 29.49 | 29.88 | 29.31 | 29.61 | 29.61 | -1.10% | 16,663 |
| Apr 27, 2026 | 30.49 | 30.49 | 29.21 | 29.94 | 29.94 | 2.11% | 34,099 |
| Apr 24, 2026 | 29.98 | 29.98 | 28.99 | 29.32 | 29.32 | -0.41% | 16,109 |
| Apr 23, 2026 | 29.77 | 29.90 | 28.57 | 29.44 | 29.44 | -1.11% | 17,358 |
| Apr 22, 2026 | 28.93 | 30.00 | 28.70 | 29.77 | 29.77 | 4.27% | 63,667 |
| Apr 21, 2026 | 28.96 | 29.48 | 27.71 | 28.55 | 28.55 | -1.42% | 19,384 |
| Apr 20, 2026 | 29.26 | 29.44 | 28.33 | 28.96 | 28.96 | 0.94% | 81,220 |
| Apr 17, 2026 | 29.00 | 29.95 | 27.55 | 28.69 | 28.69 | -0.66% | 40,294 |
| Apr 16, 2026 | 30.80 | 30.80 | 28.36 | 28.88 | 28.88 | -2.37% | 31,810 |
| Apr 15, 2026 | 30.00 | 30.00 | 29.10 | 29.58 | 29.58 | 0.85% | 13,488 |
| Apr 13, 2026 | 30.40 | 30.40 | 29.00 | 29.33 | 29.33 | -0.95% | 46,161 |
| Apr 10, 2026 | 28.72 | 30.78 | 28.15 | 29.61 | 29.61 | 0.37% | 28,501 |
| Apr 9, 2026 | 30.00 | 31.00 | 28.25 | 29.50 | 29.50 | -0.71% | 191,012 |
| Apr 8, 2026 | 29.09 | 30.00 | 28.15 | 29.71 | 29.71 | 1.64% | 5,841 |
| Apr 7, 2026 | 30.00 | 30.00 | 28.00 | 29.23 | 29.23 | -0.95% | 6,933 |
| Apr 6, 2026 | 29.13 | 29.80 | 28.85 | 29.51 | 29.51 | 2.29% | 4,311 |
| Apr 2, 2026 | 29.89 | 30.00 | 28.15 | 28.85 | 28.85 | -1.67% | 13,594 |
| Apr 1, 2026 | 26.65 | 29.77 | 26.65 | 29.34 | 29.34 | 5.09% | 7,339 |
| Mar 30, 2026 | 28.78 | 29.73 | 27.00 | 27.92 | 27.92 | -6.06% | 9,364 |
| Mar 27, 2026 | 26.30 | 30.70 | 25.50 | 29.72 | 29.72 | 12.28% | 452,596 |
| Mar 25, 2026 | 26.02 | 28.97 | 25.50 | 26.47 | 26.47 | -6.03% | 221,367 |
| Mar 24, 2026 | 29.35 | 29.35 | 27.75 | 28.17 | 28.17 | 1.88% | 10,505 |
| Mar 23, 2026 | 28.00 | 28.99 | 27.60 | 27.65 | 27.65 | 0.33% | 39,482 |
| Mar 20, 2026 | 27.80 | 28.80 | 27.53 | 27.56 | 27.56 | -0.86% | 8,047 |
| Mar 19, 2026 | 28.06 | 29.48 | 27.50 | 27.80 | 27.80 | -1.94% | 6,963 |
| Mar 18, 2026 | 27.55 | 28.84 | 27.55 | 28.35 | 28.35 | 1.39% | 6,298 |
| Mar 17, 2026 | 28.00 | 28.79 | 27.51 | 27.96 | 27.96 | -0.14% | 2,597 |
| Mar 16, 2026 | 30.00 | 30.75 | 27.25 | 28.00 | 28.00 | -7.07% | 24,978 |
| Mar 13, 2026 | 31.29 | 31.29 | 29.38 | 30.13 | 30.13 | -1.02% | 2,869 |
| Mar 12, 2026 | 31.50 | 31.50 | 30.00 | 30.44 | 30.44 | -3.85% | 12,835 |
| Mar 11, 2026 | 32.85 | 32.85 | 30.50 | 31.66 | 31.66 | 3.70% | 10,899 |
| Mar 10, 2026 | 32.00 | 32.00 | 30.12 | 30.53 | 30.53 | 1.83% | 5,862 |
| Mar 9, 2026 | 28.50 | 30.20 | 28.50 | 29.98 | 29.98 | 0.91% | 17,476 |
| Mar 6, 2026 | 28.00 | 29.93 | 27.60 | 29.71 | 29.71 | 9.79% | 24,585 |
| Mar 5, 2026 | 27.80 | 28.04 | 27.00 | 27.06 | 27.06 | -0.40% | 8,422 |
| Mar 4, 2026 | 27.00 | 29.45 | 26.00 | 27.17 | 27.17 | -6.63% | 115,439 |
| Mar 2, 2026 | 29.66 | 29.66 | 28.51 | 29.10 | 29.10 | -3.87% | 28,190 |
| Feb 27, 2026 | 31.65 | 31.65 | 29.98 | 30.27 | 30.27 | -4.72% | 122,340 |
| Feb 26, 2026 | 31.90 | 32.39 | 30.50 | 31.77 | 31.77 | 2.29% | 148,625 |
| Feb 25, 2026 | 28.85 | 32.80 | 28.85 | 31.06 | 31.06 | 7.88% | 472,756 |
| Feb 24, 2026 | 28.07 | 28.90 | 27.62 | 28.79 | 28.79 | 2.57% | 203,531 |
| Feb 23, 2026 | 28.70 | 28.80 | 27.25 | 28.07 | 28.07 | 0.39% | 6,797 |
| Feb 20, 2026 | 29.01 | 29.01 | 27.00 | 27.96 | 27.96 | -3.59% | 112,822 |
| Feb 19, 2026 | 29.49 | 29.49 | 29.00 | 29.00 | 29.00 | -1.66% | 6,617 |
| Feb 18, 2026 | 29.05 | 29.69 | 28.77 | 29.49 | 29.49 | 1.51% | 9,338 |
| Feb 17, 2026 | 29.59 | 31.80 | 29.00 | 29.05 | 29.05 | -1.82% | 14,695 |
| Feb 16, 2026 | 31.20 | 31.20 | 29.30 | 29.59 | 29.59 | 0.27% | 71,736 |
| Feb 13, 2026 | 28.62 | 29.80 | 28.62 | 29.51 | 29.51 | 1.06% | 28,179 |
| Feb 12, 2026 | 28.51 | 29.30 | 28.51 | 29.20 | 29.20 | 1.04% | 7,399 |
| Feb 11, 2026 | 29.25 | 29.79 | 28.15 | 28.90 | 28.90 | -1.97% | 261,619 |
| Feb 10, 2026 | 29.85 | 30.00 | 29.30 | 29.48 | 29.48 | -1.70% | 16,281 |
| Feb 9, 2026 | 30.00 | 30.35 | 29.10 | 29.99 | 29.99 | 1.32% | 107,120 |
| Feb 6, 2026 | 29.38 | 30.50 | 28.55 | 29.60 | 29.60 | 1.09% | 10,230 |
| Feb 5, 2026 | 28.75 | 29.35 | 28.50 | 29.28 | 29.28 | -0.44% | 3,954 |
| Feb 4, 2026 | 29.46 | 29.46 | 28.75 | 29.41 | 29.41 | 1.13% | 5,325 |
| Feb 3, 2026 | 30.50 | 30.50 | 28.45 | 29.08 | 29.08 | 0.31% | 3,665 |
| Feb 2, 2026 | 28.50 | 29.00 | 28.16 | 28.99 | 28.99 | -0.03% | 21,521 |
| Feb 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.10% | 3,569 |
| Jan 30, 2026 | 29.10 | 29.29 | 28.62 | 29.03 | 29.03 | -1.12% | 24,871 |
| Jan 29, 2026 | 30.00 | 30.13 | 29.30 | 29.36 | 29.36 | -2.13% | 33,890 |
| Jan 28, 2026 | 29.46 | 30.90 | 29.30 | 30.00 | 30.00 | 1.83% | 283,623 |
| Jan 27, 2026 | 30.01 | 30.01 | 29.25 | 29.46 | 29.46 | -1.77% | 9,461 |
| Jan 23, 2026 | 29.72 | 30.00 | 29.31 | 29.99 | 29.99 | 3.06% | 32,477 |
| Jan 22, 2026 | 29.69 | 30.39 | 29.00 | 29.10 | 29.10 | -1.99% | 10,752 |
| 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 |