Credent Global Finance

CREE
🏛️ india →
29.21
Last Update: 2025-09-26
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
2022-12-30 27.75 28.50 26.20 27.27 0.0M
2022-12-29 27.23 29.01 26.83 27.28 0.0M
2022-12-28 30.85 30.85 28.23 28.24 0.1M
2022-12-27 27.36 29.87 27.04 29.71 0.1M
2022-12-26 28.45 30.85 28.45 28.45 0.2M
2022-12-23 30.07 30.09 29.95 29.95 0.0M
2022-12-22 31.63 33.91 31.52 31.52 0.0M
2022-12-21 34.57 35.10 31.77 33.18 0.1M
2022-12-20 35.62 35.62 32.85 33.44 0.0M
2022-12-19 36.04 36.04 33.34 34.57 0.0M
2022-12-16 37.15 37.15 34.75 34.81 0.0M
2022-12-15 38.42 38.42 36.18 36.57 0.0M
2022-12-14 36.50 38.22 35.90 37.21 0.0M
2022-12-13 38.39 38.39 36.09 37.48 0.0M
2022-12-12 37.69 38.78 36.86 37.81 0.0M
2022-12-09 37.83 39.09 37.25 37.69 0.0M
2022-12-08 38.80 40.15 37.35 37.80 0.0M
2022-12-07 38.61 40.69 38.61 39.20 0.0M
2022-12-06 41.13 41.13 37.83 39.13 0.0M
2022-12-05 37.60 39.45 35.72 39.21 0.0M
2022-12-02 38.80 39.77 36.86 37.58 0.0M
2022-12-01 37.83 38.61 35.33 38.30 0.0M
2022-11-30 39.19 39.19 35.62 36.81 0.0M
2022-11-29 36.65 38.59 36.65 37.49 0.0M
2022-11-28 37.83 41.64 37.83 38.57 0.0M
2022-11-25 37.08 39.73 35.94 39.66 0.0M
2022-11-24 40.74 40.95 37.05 37.83 0.0M
2022-11-23 38.80 39.00 37.25 39.00 0.0M
2022-11-22 33.61 37.15 33.61 37.15 0.0M
2022-11-21 35.38 35.38 35.38 35.38 0.0M
2022-11-18 38.80 39.18 37.23 37.23 0.0M
2022-11-17 39.19 41.45 39.19 39.19 0.0M
2022-11-16 39.89 43.78 39.63 41.25 0.1M
2022-11-15 41.70 41.70 41.70 41.70 0.0M
2022-11-14 43.90 43.90 43.90 43.90 0.0M
2022-11-11 49.61 50.83 46.21 46.21 0.0M
2022-11-10 48.59 48.63 47.35 48.63 0.1M
2022-11-09 45.40 46.32 44.82 46.32 0.1M
2022-11-07 39.93 44.12 39.93 44.12 0.2M
2022-11-04 42.02 42.02 42.02 42.02 0.0M
2022-11-03 44.23 44.23 44.23 44.23 0.0M
2022-11-02 46.55 46.55 46.55 46.55 0.0M
2022-11-01 48.99 48.99 48.99 48.99 0.0M
2022-10-31 51.56 51.56 51.56 51.56 0.0M
2022-10-28 54.27 54.27 54.27 54.27 0.0M
2022-10-27 57.12 57.12 57.12 57.12 0.0M
2022-10-25 60.15 62.80 60.12 60.12 0.0M
2022-10-24 66.16 66.16 61.12 63.28 0.1M
2022-10-21 62.05 63.10 61.36 63.10 0.1M
2022-10-20 57.25 60.11 57.25 60.11 0.1M
2022-10-19 57.26 57.26 51.80 57.25 0.1M
2022-10-18 53.74 54.53 52.04 54.53 0.1M
2022-10-17 51.80 52.04 48.51 51.94 0.1M
2022-10-14 49.56 49.56 48.16 49.56 0.1M
2022-10-13 47.29 47.29 43.65 47.21 0.1M
2022-10-12 44.12 45.04 43.11 45.04 0.0M
2022-10-11 40.07 42.90 38.89 42.90 0.1M
2022-10-10 42.31 42.68 40.86 40.86 0.1M
2022-10-07 46.88 46.88 42.62 43.00 0.1M
2022-10-06 44.86 44.86 44.62 44.86 0.0M
2022-10-04 42.63 42.72 42.49 42.72 0.0M
2022-10-03 40.52 40.76 39.10 40.70 0.1M
2022-09-30 38.41 38.96 36.86 38.82 0.2M
2022-09-29 38.38 39.05 35.90 37.11 0.1M
2022-09-28 35.70 38.90 35.70 37.19 0.1M
2022-09-27 38.20 38.20 35.15 37.44 0.1M
2022-09-26 39.03 39.03 35.32 36.65 0.1M
2022-09-23 37.21 37.21 36.16 37.17 0.1M
2022-09-22 35.45 35.45 33.76 35.45 0.0M
2022-09-21 33.76 33.76 32.53 33.76 0.1M
2022-09-20 32.16 32.16 32.16 32.16 0.0M
2022-09-19 30.64 30.64 27.75 30.64 0.1M
2022-09-16 29.68 29.68 27.55 29.18 0.1M
2022-09-15 29.00 29.00 26.24 28.89 0.1M
2022-09-14 27.62 27.62 27.16 27.62 0.1M
2022-09-13 26.31 26.31 26.31 26.31 0.0M
2022-09-12 25.06 25.06 25.06 25.06 0.0M
2022-09-09 23.48 23.86 22.12 23.86 0.1M
2022-09-08 21.85 24.14 21.85 22.73 0.2M
2022-09-07 22.99 22.99 22.99 22.99 0.0M
2022-09-06 24.19 24.19 24.19 24.19 0.0M
2022-09-05 27.17 27.17 25.46 25.46 0.1M
2022-09-02 27.14 27.14 25.42 26.80 0.8M
2022-09-01 25.85 25.85 25.85 25.85 0.0M
2022-08-30 24.63 24.63 24.63 24.63 0.0M
2022-08-29 23.47 23.47 22.80 23.47 0.2M
2022-08-26 20.37 22.35 20.37 22.35 0.1M
2022-08-25 20.28 21.29 19.28 21.29 0.2M
2022-08-24 20.28 20.28 20.28 20.28 0.0M
2022-08-23 19.32 19.32 19.32 19.32 0.0M
2022-08-22 18.41 18.41 18.41 18.41 0.0M
2022-08-19 17.54 17.54 17.54 17.54 0.0M
2022-08-18 16.64 16.70 15.57 16.70 0.0M
2022-08-17 15.97 15.97 15.33 15.91 0.0M
2022-08-16 15.35 15.60 14.24 15.21 0.0M
2022-08-12 14.89 14.89 13.78 14.87 0.0M
2022-08-11 14.36 14.45 13.24 14.18 0.0M
2022-08-10 13.27 14.34 13.26 13.81 0.0M
2022-08-08 13.22 13.95 13.21 13.68 0.0M
2022-08-05 13.90 13.90 13.25 13.29 0.0M
2022-08-04 15.34 15.34 13.89 13.93 0.0M
2022-08-03 14.73 15.03 13.80 14.62 0.0M
2022-08-02 14.60 14.62 13.58 14.32 0.0M
2022-08-01 12.83 13.93 12.83 13.93 0.0M
2022-07-29 12.27 13.27 12.27 13.27 0.0M
2022-07-28 12.59 12.64 12.22 12.64 0.0M
2022-07-27 12.22 12.25 11.41 12.04 0.0M
2022-07-26 11.67 12.25 11.12 11.67 0.0M
2022-07-25 11.63 11.67 11.23 11.67 0.0M
2022-07-22 10.60 11.12 10.59 11.12 0.1M
2022-07-21 10.48 10.88 10.22 10.59 0.0M
2022-07-20 10.26 10.54 10.01 10.48 0.0M
2022-07-19 10.13 10.48 10.13 10.46 0.0M
2022-07-18 10.44 10.65 10.09 10.13 0.0M
2022-07-15 10.19 10.48 10.15 10.44 0.0M
2022-07-14 10.14 10.64 9.74 10.52 0.0M
2022-07-13 10.14 10.54 10.14 10.14 0.0M
2022-07-12 10.24 10.51 10.13 10.14 0.0M
2022-07-11 10.31 10.47 10.19 10.20 0.0M
2022-07-08 10.32 10.53 10.28 10.31 0.0M
2022-07-07 10.88 10.90 10.31 10.45 0.0M
2022-07-06 11.06 11.06 10.53 10.56 0.0M
2022-07-05 11.06 11.09 10.57 11.06 0.0M
2022-07-04 10.11 10.99 10.11 10.56 0.0M
2022-07-01 10.48 10.57 10.39 10.48 0.0M
2022-06-30 10.28 10.39 9.99 10.39 0.0M
2022-06-29 10.65 10.65 9.89 9.89 0.0M
2022-06-28 10.65 10.65 10.19 10.27 0.0M
2022-06-27 10.09 10.61 10.09 10.26 0.0M
2022-06-24 9.96 10.52 9.94 10.11 0.0M
2022-06-23 10.64 10.64 9.81 10.10 0.0M
2022-06-22 10.13 10.14 10.13 10.14 0.0M
2022-06-21 10.07 10.09 9.17 9.66 0.0M
2022-06-20 9.75 9.89 9.57 9.61 0.0M
2022-06-17 10.47 10.47 9.89 9.93 0.0M
2022-06-16 10.41 10.84 10.25 10.25 0.0M
2022-06-15 10.30 10.83 10.15 10.79 0.0M
2022-06-14 10.82 11.23 10.36 10.45 0.0M
2022-06-13 11.00 11.00 10.04 10.72 0.0M
2022-06-10 9.75 10.55 9.75 10.48 0.0M
2022-06-09 10.98 10.98 9.99 10.13 0.0M
2022-06-08 10.92 11.12 10.48 10.52 0.0M
2022-06-07 11.06 11.62 10.91 10.92 0.0M
2022-06-06 11.43 11.61 10.79 11.41 0.0M
2022-06-03 10.39 11.10 10.18 11.06 0.0M
2022-06-02 10.87 10.92 10.06 10.60 0.0M
2022-06-01 10.35 11.25 10.27 10.50 0.0M
2022-05-31 10.54 11.21 10.54 10.74 0.0M
2022-05-30 10.67 11.41 10.67 11.01 0.0M
2022-05-27 10.57 10.89 10.15 10.89 0.0M
2022-05-26 10.77 10.87 10.38 10.38 0.0M
2022-05-25 11.19 11.19 10.14 10.73 0.0M
2022-05-24 10.87 10.98 10.28 10.67 0.1M
2022-05-23 10.11 10.98 9.99 10.47 0.0M
2022-05-20 10.38 10.89 10.38 10.48 0.0M
2022-05-19 10.13 10.67 10.13 10.38 0.0M
2022-05-18 9.91 10.91 9.91 10.64 0.1M
2022-05-17 10.42 10.42 9.95 10.40 0.0M
2022-05-16 10.62 10.62 9.82 9.92 0.0M
2022-05-13 10.61 10.63 9.72 10.23 0.0M
2022-05-12 10.65 10.77 10.13 10.13 0.0M
2022-05-11 10.16 10.82 10.14 10.65 0.0M
2022-05-10 10.77 10.83 9.84 10.67 0.0M
2022-05-09 10.91 10.91 10.17 10.33 0.0M
2022-05-06 10.59 10.72 9.80 10.70 0.1M
2022-05-05 9.33 10.22 9.32 10.22 0.0M
2022-05-04 9.44 10.40 9.44 9.73 0.0M
2022-05-02 10.55 10.77 9.85 9.90 0.0M
2022-04-29 10.00 10.66 9.96 10.34 0.0M
2022-04-28 10.87 11.31 10.25 10.49 0.0M
2022-04-27 10.51 11.43 10.51 10.78 0.1M
2022-04-26 11.41 11.62 11.06 11.06 0.1M
2022-04-25 11.38 11.70 10.60 11.64 0.0M
2022-04-22 10.73 11.47 10.40 11.16 0.0M
2022-04-21 10.77 10.94 9.91 10.94 0.1M
2022-04-20 10.28 10.79 9.77 10.43 0.0M
2022-04-19 10.54 10.56 9.58 10.28 0.0M
2022-04-18 9.60 10.08 9.60 10.07 0.0M
2022-04-13 9.70 9.70 9.14 9.60 0.0M
2022-04-12 9.61 9.61 8.71 9.25 0.0M
2022-04-11 9.17 9.17 8.34 9.17 0.1M
2022-04-08 8.92 9.53 8.73 8.73 0.0M
2022-04-07 8.63 9.08 8.63 9.08 0.0M
2022-04-06 7.91 8.65 7.91 8.65 0.0M
2022-04-05 7.92 8.72 7.92 8.25 0.0M
2022-04-04 8.74 9.18 8.30 8.31 0.0M
2022-04-01 9.22 9.22 8.74 8.74 0.0M
2022-03-31 8.73 8.78 8.73 8.78 0.0M
2022-03-30 8.36 8.36 8.36 8.36 0.0M
2022-03-29 7.22 7.96 7.22 7.96 0.1M
2022-03-28 7.61 8.13 7.59 7.59 0.1M
2022-03-25 7.97 8.81 7.97 7.98 0.0M
2022-03-24 8.41 8.41 8.39 8.39 0.0M
2022-03-23 9.10 9.64 8.83 8.83 0.1M
2022-03-22 9.28 9.31 9.28 9.28 0.0M
2022-03-21 9.77 10.25 9.77 9.77 0.0M
2022-03-17 10.25 10.67 10.25 10.28 0.0M
2022-03-16 10.87 11.11 10.79 10.79 0.0M
2022-03-15 11.25 12.02 11.10 11.35 0.2M
2022-03-14 12.03 12.59 11.67 11.68 0.2M
2022-03-11 13.39 13.46 12.22 12.28 0.5M
2022-03-10 13.17 13.32 10.98 12.82 1.5M
2022-03-09 11.45 12.12 10.87 12.12 0.4M
2022-03-08 8.59 10.10 8.54 10.10 0.3M
2022-03-07 7.60 8.59 7.57 8.42 0.0M
2022-03-04 8.35 8.35 7.93 8.03 0.2M
2022-03-03 8.63 8.71 8.05 8.19 0.0M
2022-03-02 8.71 8.71 7.47 8.53 0.0M
2022-02-28 8.49 8.49 7.86 8.09 0.0M
2022-02-25 8.91 8.91 7.93 8.31 0.0M
2022-02-24 8.72 8.72 7.37 8.10 0.1M
2022-02-23 7.96 8.72 7.96 8.07 0.0M
2022-02-22 7.41 8.45 7.41 8.29 0.0M
2022-02-21 8.48 8.50 7.96 8.06 0.0M
2022-02-18 8.63 8.63 8.25 8.30 0.0M
2022-02-17 8.70 8.73 8.12 8.35 0.0M
2022-02-16 8.83 8.83 7.88 8.23 0.0M
2022-02-15 8.61 8.61 7.95 8.44 0.0M
2022-02-14 8.35 9.05 7.68 7.94 0.1M
2022-02-11 9.87 9.87 8.58 8.86 0.0M
2022-02-10 8.95 9.22 8.83 9.12 0.0M
2022-02-09 9.12 9.47 8.90 9.03 0.0M
2022-02-08 9.31 9.31 8.63 8.72 0.2M
2022-02-07 8.44 9.51 8.44 8.96 0.1M
2022-02-04 8.91 9.02 8.34 8.55 0.1M
2022-02-03 8.35 8.92 8.35 8.73 0.0M
2022-02-02 8.73 9.20 8.41 8.74 0.1M
2022-02-01 8.54 8.70 8.26 8.62 0.0M
2022-01-31 8.54 8.54 8.21 8.34 0.4M
2022-01-28 8.54 8.54 7.81 8.01 0.0M
2022-01-27 7.81 8.34 7.67 8.25 0.1M
2022-01-25 8.30 8.52 8.18 8.21 0.1M
2022-01-24 8.54 8.54 7.89 8.01 0.3M
2022-01-21 8.42 8.48 7.73 8.35 0.2M
2022-01-20 8.28 8.61 8.01 8.42 0.2M
2022-01-19 8.34 8.34 7.90 8.28 0.0M
2022-01-18 8.95 8.95 8.05 8.23 0.1M
2022-01-17 8.21 8.73 8.21 8.46 0.1M
2022-01-14 8.14 8.21 7.78 8.16 0.1M
2022-01-13 7.90 8.28 7.78 7.99 0.0M
2022-01-12 7.89 8.69 7.89 8.05 0.2M
2022-01-11 8.62 8.73 8.16 8.33 0.2M
2022-01-10 8.32 8.72 7.86 8.45 0.1M
2022-01-07 8.13 8.34 7.86 7.98 0.1M
2022-01-06 8.33 8.33 7.90 7.91 0.3M
2022-01-05 7.94 8.15 7.18 8.00 0.0M
2022-01-04 7.82 8.32 7.24 7.57 1.7M
2022-01-03 7.76 8.80 7.74 7.92 0.5M