Credent Global Finance

CREE
🏛️ india →
29.07
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.76 8.34 7.62 8.00 1.0M
2021-12-30 7.76 8.32 7.47 7.76 0.6M
2021-12-29 8.14 8.14 6.82 7.62 0.3M
2021-12-28 7.37 7.93 7.37 7.50 0.1M
2021-12-27 7.99 8.15 7.37 7.49 0.1M
2021-12-24 7.55 8.15 7.55 7.88 0.3M
2021-12-23 7.60 7.60 7.16 7.51 0.1M
2021-12-22 6.58 7.37 6.58 6.97 0.6M
2021-12-21 6.94 7.35 6.54 6.70 0.3M
2021-12-20 7.31 7.31 6.44 6.80 0.4M
2021-12-17 6.70 7.37 6.70 7.08 0.5M
2021-12-16 7.37 7.90 6.83 7.07 0.2M
2021-12-15 8.31 8.55 7.33 7.39 0.4M
2021-12-14 7.37 8.35 7.37 8.14 0.2M
2021-12-13 9.12 9.18 7.76 7.99 0.1M
2021-12-10 7.92 8.54 7.59 8.34 0.1M
2021-12-09 8.14 8.14 7.47 7.76 0.0M
2021-12-08 7.18 7.86 7.18 7.72 0.2M
2021-12-07 8.40 8.40 7.53 7.60 0.0M
2021-12-06 7.87 7.91 7.30 7.64 0.0M
2021-12-03 7.39 8.03 7.30 7.55 0.1M
2021-12-02 7.27 7.74 7.27 7.68 0.1M
2021-12-01 8.40 8.42 7.62 7.62 0.1M
2021-11-30 7.70 8.04 7.35 8.02 0.1M
2021-11-29 7.50 7.70 7.00 7.66 0.1M
2021-11-26 7.31 7.34 6.66 7.34 0.0M
2021-11-25 7.15 7.35 6.92 6.99 0.0M
2021-11-24 6.71 7.08 6.71 7.00 0.0M
2021-11-23 7.10 7.37 6.75 6.82 0.0M
2021-11-22 7.62 7.62 7.09 7.10 0.0M
2021-11-18 7.36 7.54 6.85 7.46 0.0M
2021-11-17 6.70 7.18 6.70 7.18 0.0M
2021-11-16 7.36 7.36 6.82 6.84 0.0M
2021-11-15 7.18 7.31 7.02 7.02 0.0M
2021-11-12 7.13 7.41 7.13 7.18 0.0M
2021-11-11 7.45 7.45 6.87 7.25 0.1M
2021-11-10 7.43 7.46 6.99 7.20 0.1M
2021-11-09 7.08 7.43 6.92 7.11 0.1M
2021-11-08 7.01 7.47 6.85 7.18 0.0M
2021-11-04 7.18 7.23 7.14 7.15 0.0M
2021-11-03 7.28 7.33 6.69 6.89 0.0M
2021-11-02 7.24 7.28 6.71 6.98 0.0M
2021-11-01 7.05 7.16 6.64 6.94 0.0M
2021-10-29 6.58 6.93 6.27 6.91 0.1M
2021-10-28 7.15 7.24 6.58 6.60 0.0M
2021-10-27 7.30 7.51 6.84 6.91 0.0M
2021-10-26 7.02 7.17 6.65 7.16 0.0M
2021-10-25 6.40 7.04 6.40 6.92 0.1M
2021-10-22 6.64 7.18 6.64 6.72 0.0M
2021-10-21 7.11 7.30 6.63 6.89 0.0M
2021-10-20 7.09 7.28 6.62 6.97 0.0M
2021-10-19 6.51 6.95 6.31 6.95 0.0M
2021-10-18 7.13 7.32 6.64 6.64 0.0M
2021-10-14 6.72 7.20 6.52 6.98 0.0M
2021-10-13 7.22 7.22 6.86 6.86 0.0M
2021-10-12 7.47 7.95 7.19 7.22 0.1M
2021-10-11 7.91 8.13 7.37 7.57 0.1M
2021-10-08 7.70 8.02 7.37 7.75 0.0M
2021-10-07 7.29 7.64 7.03 7.64 0.0M
2021-10-06 7.28 7.29 6.95 7.29 0.0M
2021-10-05 7.18 7.47 6.83 6.95 0.0M
2021-10-04 7.87 7.87 7.13 7.18 0.1M
2021-10-01 7.89 7.89 7.50 7.50 0.0M
2021-09-30 8.29 8.29 7.89 7.89 0.1M
2021-09-29 8.29 8.29 8.29 8.29 0.0M
2021-09-28 9.18 9.18 8.72 8.72 0.0M
2021-09-27 10.13 10.13 9.18 9.18 0.0M
2021-09-24 9.75 9.75 8.84 9.65 0.0M
2021-09-23 9.38 9.39 8.56 9.29 0.0M
2021-09-22 8.34 8.94 8.11 8.94 0.1M
2021-09-21 8.74 8.74 8.34 8.53 0.0M
2021-09-20 8.56 8.80 8.30 8.33 0.0M
2021-09-17 7.98 8.38 7.61 8.38 0.1M
2021-09-16 7.95 7.98 7.95 7.98 0.0M
2021-09-15 6.98 7.61 6.89 7.61 0.1M
2021-09-14 6.87 7.33 6.66 7.25 0.0M
2021-09-13 7.75 7.75 7.01 7.01 0.0M
2021-09-09 7.20 7.59 6.87 7.38 0.0M
2021-09-08 7.23 7.23 7.19 7.23 0.0M
2021-09-07 8.21 8.21 7.43 7.56 0.1M
2021-09-06 7.82 7.82 7.20 7.82 0.1M
2021-09-03 7.45 7.45 7.45 7.45 0.0M
2021-09-02 7.10 7.10 7.10 7.10 0.0M
2021-09-01 6.77 6.77 6.77 6.77 0.0M
2021-08-31 6.45 6.45 6.45 6.45 0.0M
2021-08-30 5.57 6.15 5.57 6.15 0.1M
2021-08-27 5.86 5.86 5.86 5.86 0.0M
2021-08-26 6.16 6.16 6.16 6.16 0.0M
2021-08-25 6.48 6.48 6.48 6.48 0.0M
2021-08-24 6.82 6.82 6.82 6.82 0.0M
2021-08-23 7.17 7.17 7.17 7.17 0.0M
2021-08-20 7.54 7.54 7.54 7.54 0.0M
2021-08-18 7.93 7.93 7.93 7.93 0.0M
2021-08-17 8.34 8.34 8.34 8.34 0.0M
2021-08-16 8.78 8.78 8.78 8.78 0.0M
2021-08-13 9.24 9.24 9.24 9.24 0.0M
2021-08-12 9.72 9.72 9.72 9.72 0.0M
2021-08-11 10.22 10.22 10.22 10.22 0.0M
2021-08-10 10.76 10.76 10.76 10.76 0.0M
2021-08-09 11.33 11.34 10.27 11.32 0.0M
2021-08-06 11.33 11.33 10.26 10.81 0.0M
2021-08-05 10.80 10.80 10.80 10.80 0.0M
2021-08-04 10.28 10.28 10.28 10.28 0.0M
2021-08-03 9.81 9.81 8.92 9.80 0.1M
2021-08-02 9.34 9.34 9.34 9.34 0.0M
2021-07-30 8.91 8.91 8.91 8.91 0.0M
2021-07-29 8.49 8.49 8.49 8.49 0.0M
2021-07-28 8.09 8.09 8.09 8.09 0.0M
2021-07-27 7.71 7.71 7.71 7.71 0.0M
2021-07-26 7.35 7.35 6.98 7.35 0.0M
2021-07-23 7.00 7.00 7.00 7.00 0.0M
2021-07-22 6.67 6.67 6.67 6.67 0.0M
2021-07-20 6.36 6.36 6.36 6.36 0.0M
2021-07-19 6.06 6.06 6.06 6.06 0.0M
2021-07-16 5.78 5.78 5.78 5.78 0.0M
2021-07-15 5.51 5.51 5.51 5.51 0.0M
2021-07-14 5.25 5.25 5.25 5.25 0.0M
2021-07-13 5.01 5.01 5.01 5.01 0.0M
2021-07-12 4.77 4.77 4.77 4.77 0.0M
2021-07-09 4.55 4.55 4.55 4.55 0.0M
2021-07-08 4.34 4.34 4.34 4.34 0.0M
2021-07-07 4.13 4.13 4.13 4.13 0.0M
2021-07-06 3.94 3.94 3.94 3.94 0.0M
2021-07-05 3.75 3.75 3.75 3.75 0.0M
2021-07-02 3.58 3.58 3.58 3.58 0.0M
2021-07-01 3.41 3.41 3.41 3.41 0.0M
2021-06-30 3.26 3.26 3.26 3.26 0.0M
2021-06-29 3.12 3.12 3.10 3.10 0.0M
2021-06-28 2.97 2.97 2.97 2.97 0.0M
2021-06-25 2.83 2.83 2.83 2.83 0.0M
2021-06-24 2.71 2.71 2.70 2.70 0.0M
2021-06-23 2.58 2.58 2.58 2.58 0.0M
2021-06-21 2.46 2.46 2.46 2.46 0.0M
2021-06-16 2.36 2.36 2.36 2.36 0.2M
2021-06-15 2.13 2.25 2.13 2.25 0.2M
2021-06-14 2.14 2.14 2.14 2.14 0.0M
2021-06-11 2.04 2.04 2.04 2.04 0.0M
2021-06-03 1.94 1.94 1.94 1.94 0.0M
2021-05-21 1.85 1.85 1.85 1.85 0.0M
2021-05-18 1.76 1.76 1.76 1.76 0.0M
2021-04-22 1.68 1.68 1.68 1.68 0.0M
2021-02-23 1.60 1.60 1.60 1.60 0.0M
2021-02-12 1.60 1.60 1.60 1.60 0.0M
2021-02-11 1.60 1.60 1.60 1.60 0.0M
2021-02-10 1.60 1.60 1.60 1.60 0.0M
2021-01-21 1.60 1.60 1.60 1.60 0.0M
2021-01-19 1.60 1.60 1.60 1.60 0.0M
2021-01-12 1.61 1.61 1.61 1.61 0.0M