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
2023-12-29 27.79 27.96 24.44 27.54 0.2M
2023-12-28 27.97 27.97 26.50 27.10 0.2M
2023-12-27 27.23 27.75 27.02 27.03 0.0M
2023-12-26 27.80 28.00 27.08 27.23 0.0M
2023-12-22 27.97 28.19 27.00 27.38 0.1M
2023-12-21 26.64 27.90 26.64 27.28 0.0M
2023-12-20 27.39 28.20 27.00 27.20 0.1M
2023-12-19 27.01 27.93 26.60 26.77 0.0M
2023-12-18 27.40 29.98 26.22 27.34 0.0M
2023-12-15 28.35 28.76 27.40 28.02 0.2M
2023-12-14 27.01 27.70 27.00 27.53 0.0M
2023-12-13 27.99 27.99 27.00 27.30 0.0M
2023-12-12 27.00 28.00 27.00 27.65 0.0M
2023-12-11 27.00 27.99 27.00 27.24 0.0M
2023-12-08 26.01 28.06 26.00 27.75 0.2M
2023-12-07 26.00 26.80 25.80 26.73 0.0M
2023-12-06 26.80 26.80 25.81 26.20 0.0M
2023-12-05 26.60 27.00 25.50 26.14 0.0M
2023-12-04 27.02 27.45 26.60 26.60 0.0M
2023-12-01 27.21 27.80 26.00 27.45 0.1M
2023-11-30 26.01 27.50 25.50 27.21 0.1M
2023-11-29 27.15 27.15 26.20 26.20 0.0M
2023-11-28 26.14 27.37 26.14 26.55 0.0M
2023-11-24 25.76 27.80 25.17 26.85 0.2M
2023-11-23 26.10 27.00 24.92 26.49 0.1M
2023-11-22 26.50 27.82 26.00 26.22 0.1M
2023-11-21 26.00 27.19 26.00 26.50 0.0M
2023-11-20 25.71 27.60 25.27 26.45 0.1M
2023-11-17 26.80 27.60 26.43 26.47 0.0M
2023-11-16 27.36 28.28 26.20 26.80 0.0M
2023-11-15 27.00 28.38 27.00 27.31 0.1M
2023-11-13 27.60 28.39 26.36 27.54 0.1M
2023-11-12 26.20 27.40 26.20 27.04 0.0M
2023-11-10 26.55 28.59 26.32 26.47 0.1M
2023-11-09 28.39 28.39 27.63 27.70 0.0M
2023-11-08 27.74 28.57 27.74 27.83 0.0M
2023-11-07 29.16 29.16 27.61 27.71 0.0M
2023-11-06 28.60 28.60 27.33 28.07 0.0M
2023-11-03 27.61 28.80 27.50 28.66 0.0M
2023-11-02 28.00 28.53 27.60 27.61 0.0M
2023-11-01 28.80 28.80 27.52 27.52 0.0M
2023-10-31 26.77 27.51 26.77 27.51 0.1M
2023-10-30 26.26 27.58 26.20 26.20 0.0M
2023-10-27 26.20 27.78 26.00 26.94 0.0M
2023-10-26 26.60 26.60 25.80 26.46 0.0M
2023-10-25 26.01 27.74 26.01 27.06 0.0M
2023-10-23 27.23 27.79 26.63 27.22 0.0M
2023-10-20 28.59 28.59 26.64 27.93 0.1M
2023-10-19 27.42 28.79 27.42 28.04 0.0M
2023-10-18 28.23 28.94 28.23 28.40 0.0M
2023-10-17 28.22 28.40 28.22 28.29 0.0M
2023-10-16 28.10 29.00 28.10 28.22 0.0M
2023-10-13 28.59 29.00 28.00 28.96 0.0M
2023-10-12 27.79 29.00 27.79 28.49 0.0M
2023-10-11 28.10 28.69 27.61 27.85 0.0M
2023-10-10 28.22 28.50 28.02 28.07 0.0M
2023-10-09 28.02 29.00 28.00 28.25 0.0M
2023-10-06 29.00 29.20 28.90 29.00 0.0M
2023-10-05 28.43 30.00 28.43 29.01 0.0M
2023-10-04 28.23 29.19 28.23 29.00 0.0M
2023-10-03 28.01 29.97 28.01 29.03 0.1M
2023-09-29 29.80 29.97 28.40 29.02 0.1M
2023-09-28 29.04 30.00 28.77 29.07 0.1M
2023-09-27 28.81 29.89 28.80 29.45 0.0M
2023-09-26 28.02 30.00 28.02 28.81 0.0M
2023-09-25 29.00 29.60 29.00 29.20 0.0M
2023-09-22 29.99 29.99 28.42 29.20 0.0M
2023-09-21 30.00 30.00 29.00 29.22 0.0M
2023-09-20 31.56 31.56 29.02 30.00 0.0M
2023-09-18 30.80 32.18 30.05 30.18 0.0M
2023-09-15 29.56 31.02 29.00 30.80 0.1M
2023-09-14 30.40 30.58 29.16 29.55 0.0M
2023-09-13 29.50 30.38 28.23 30.05 0.0M
2023-09-12 29.42 30.40 29.02 29.49 0.0M
2023-09-11 29.62 30.79 29.62 30.04 0.0M
2023-09-08 31.40 31.40 29.60 29.99 0.1M
2023-09-07 31.38 31.38 29.50 30.98 0.0M
2023-09-06 31.94 32.80 30.40 30.59 0.3M
2023-09-05 30.52 32.02 29.40 31.94 0.4M
2023-09-04 29.19 30.62 29.19 30.50 0.3M
2023-09-01 27.43 29.20 27.42 29.17 0.1M
2023-08-31 27.66 28.40 26.96 27.92 0.1M
2023-08-30 28.01 28.74 27.24 28.37 0.2M
2023-08-29 28.01 28.40 27.16 28.20 0.2M
2023-08-28 27.37 28.35 25.82 28.03 0.1M
2023-08-25 27.59 27.59 26.22 27.00 0.5M
2023-08-24 27.40 28.15 27.00 27.60 0.0M
2023-08-23 27.43 28.32 27.24 27.59 0.0M
2023-08-22 27.40 28.20 27.39 28.00 0.0M
2023-08-21 27.22 28.60 27.22 27.53 0.1M
2023-08-18 28.20 28.40 27.20 27.97 0.0M
2023-08-17 29.25 29.25 28.05 28.45 0.0M
2023-08-16 28.58 29.40 28.58 29.25 0.0M
2023-08-14 28.30 29.60 28.30 28.58 0.0M
2023-08-11 28.03 29.50 28.02 28.80 0.0M
2023-08-10 28.42 29.38 28.00 28.24 0.1M
2023-08-09 28.40 29.38 28.20 29.05 0.0M
2023-08-08 28.78 29.79 27.35 29.13 0.0M
2023-08-07 29.00 30.00 28.62 28.78 0.0M
2023-08-04 29.99 30.02 29.24 29.76 0.0M
2023-08-03 29.60 29.60 29.00 29.56 0.0M
2023-08-02 29.50 29.50 28.80 29.20 0.0M
2023-08-01 28.59 29.71 28.08 28.92 0.1M
2023-07-31 28.99 29.09 28.00 28.30 0.0M
2023-07-28 28.13 28.80 27.71 28.77 0.0M
2023-07-27 28.02 28.80 28.02 28.24 0.0M
2023-07-26 28.40 29.18 28.11 28.14 0.0M
2023-07-25 27.84 28.57 27.20 27.92 0.0M
2023-07-24 27.96 28.50 27.64 28.31 0.0M
2023-07-21 28.20 28.78 27.80 28.04 0.0M
2023-07-20 28.59 28.81 28.01 28.51 0.0M
2023-07-19 28.40 28.78 28.00 28.19 0.1M
2023-07-18 29.00 29.65 28.20 28.59 0.0M
2023-07-17 30.76 30.76 28.84 28.92 0.0M
2023-07-14 28.23 30.09 27.27 29.84 0.1M
2023-07-13 29.10 29.10 28.23 28.67 0.0M
2023-07-12 30.25 30.25 27.38 29.71 0.1M
2023-07-11 28.32 29.67 27.18 28.81 0.0M
2023-07-10 31.25 31.25 28.28 28.29 0.1M
2023-07-07 29.69 29.76 28.35 29.76 0.1M
2023-07-06 26.97 28.35 26.78 28.35 0.0M
2023-07-05 27.36 27.82 26.78 27.00 0.0M
2023-07-04 27.75 28.71 26.80 27.22 0.0M
2023-07-03 27.65 30.27 27.57 27.70 0.1M
2023-06-30 31.04 31.04 28.84 29.02 0.1M
2023-06-28 30.78 30.95 29.59 30.35 0.1M
2023-06-27 29.55 29.55 28.23 29.48 0.1M
2023-06-26 27.55 28.14 26.00 28.14 0.0M
2023-06-23 26.59 28.13 26.58 26.80 0.1M
2023-06-22 30.14 30.14 27.70 27.93 0.1M
2023-06-21 29.88 31.82 29.13 29.15 0.1M
2023-06-20 30.46 31.99 29.69 30.67 0.0M
2023-06-19 32.77 32.77 30.67 31.09 0.0M
2023-06-16 31.04 32.69 29.94 32.01 0.1M
2023-06-15 32.40 32.96 31.02 31.51 0.1M
2023-06-14 33.37 33.37 32.04 32.65 0.1M
2023-06-13 32.95 34.36 32.01 33.58 0.0M
2023-06-12 32.36 33.57 30.76 33.06 0.0M
2023-06-09 31.43 32.98 30.67 32.37 0.0M
2023-06-08 33.57 34.28 31.93 32.29 0.1M
2023-06-07 34.33 34.33 31.64 33.60 0.1M
2023-06-06 32.98 33.03 31.82 33.03 0.1M
2023-06-05 31.80 31.86 30.46 31.46 0.1M
2023-06-02 30.02 30.37 27.56 30.34 0.1M
2023-06-01 28.33 29.10 27.08 28.93 0.0M
2023-05-31 28.33 28.61 25.89 28.49 0.1M
2023-05-30 27.81 27.81 25.42 27.25 0.1M
2023-05-29 26.49 26.49 25.61 26.49 0.0M
2023-05-26 25.20 25.23 24.25 25.23 0.0M
2023-05-25 22.47 24.04 22.44 24.04 0.0M
2023-05-24 23.64 24.59 22.47 22.89 0.0M
2023-05-23 24.88 24.88 23.64 23.64 0.0M
2023-05-22 24.83 24.88 23.96 24.88 0.0M
2023-05-19 23.67 23.70 22.36 23.70 0.0M
2023-05-18 22.57 22.57 21.54 22.57 0.0M
2023-05-17 20.29 21.51 20.29 21.51 0.0M
2023-05-16 21.34 21.69 20.28 20.49 0.0M
2023-05-15 20.93 21.72 20.93 21.34 0.1M
2023-05-12 23.18 23.57 22.02 22.02 0.0M
2023-05-11 24.44 24.44 22.52 23.18 0.0M
2023-05-10 23.38 24.45 22.22 23.50 0.0M
2023-05-09 23.81 24.10 21.81 23.38 0.0M
2023-05-08 22.72 22.99 22.51 22.95 0.0M
2023-05-05 20.57 21.91 20.57 21.91 0.0M
2023-05-04 20.66 22.27 20.66 20.88 0.1M
2023-05-03 21.75 21.75 21.75 21.75 0.0M
2023-05-02 23.59 24.53 22.88 22.88 0.1M
2023-04-28 23.93 26.00 23.55 24.09 0.1M
2023-04-27 26.80 26.80 24.25 24.79 0.2M
2023-04-26 25.53 25.53 25.53 25.53 0.0M
2023-04-25 24.31 24.31 24.31 24.31 0.0M
2023-04-24 23.15 23.15 23.15 23.15 0.0M
2023-04-21 22.05 22.05 21.34 22.05 0.1M
2023-04-20 20.95 21.00 19.02 21.00 0.1M
2023-04-19 20.03 20.03 18.43 20.00 0.1M
2023-04-18 19.07 19.07 19.07 19.07 0.0M
2023-04-17 18.16 18.16 18.16 18.16 0.0M
2023-04-13 17.30 17.30 17.30 17.30 0.0M
2023-04-12 15.52 16.48 15.05 16.48 0.0M
2023-04-11 15.71 16.10 14.93 15.69 0.0M
2023-04-10 14.73 16.08 14.73 15.71 0.3M
2023-04-06 15.50 15.50 15.50 15.50 0.0M
2023-04-05 14.77 14.77 14.77 14.77 0.0M
2023-04-03 14.06 14.06 14.06 14.06 0.0M
2023-03-31 13.39 13.39 13.39 13.39 0.0M
2023-03-29 12.76 12.76 12.76 12.76 0.1M
2023-03-28 12.15 12.15 12.15 12.15 0.0M
2023-03-27 11.57 11.57 11.57 11.57 0.0M
2023-03-24 9.97 11.02 9.97 11.02 0.2M
2023-03-23 10.50 10.50 10.50 10.50 0.0M
2023-03-22 11.05 11.05 11.05 11.05 0.0M
2023-03-21 11.64 12.75 11.63 11.63 0.2M
2023-03-20 12.88 12.88 12.24 12.24 0.0M
2023-03-17 13.02 14.07 12.88 12.88 0.1M
2023-03-16 14.16 14.16 13.56 13.56 0.0M
2023-03-15 14.28 15.52 14.27 14.27 0.1M
2023-03-14 15.81 16.59 15.02 15.02 0.1M
2023-03-13 15.53 17.16 15.53 15.81 0.2M
2023-03-10 16.49 17.37 16.35 16.35 0.0M
2023-03-09 17.24 18.58 17.21 17.21 0.0M
2023-03-08 18.11 18.11 18.11 18.11 0.0M
2023-03-06 19.06 19.06 19.06 19.06 0.0M
2023-03-03 22.18 22.18 20.07 20.07 0.1M
2023-03-02 20.95 21.12 20.92 21.12 0.0M
2023-03-01 20.12 20.12 20.12 20.12 0.0M
2023-02-28 19.16 19.16 19.16 19.16 0.0M
2023-02-27 17.04 18.25 16.71 18.25 0.0M
2023-02-24 19.17 19.17 17.38 17.38 0.0M
2023-02-23 18.35 20.10 18.30 18.30 0.0M
2023-02-22 19.98 20.74 19.06 19.26 0.0M
2023-02-21 21.91 21.91 19.98 20.06 0.0M
2023-02-20 21.35 22.80 20.94 21.03 0.1M
2023-02-17 24.24 24.24 22.04 22.04 0.0M
2023-02-16 22.37 23.92 22.22 23.20 0.0M
2023-02-15 22.12 23.67 22.12 22.92 0.0M
2023-02-14 24.23 24.23 22.24 22.76 0.0M
2023-02-13 25.20 25.20 23.11 23.39 0.0M
2023-02-10 23.67 24.43 22.86 24.18 0.0M
2023-02-09 24.83 24.83 22.65 23.49 0.0M
2023-02-08 23.97 25.13 23.33 23.84 0.0M
2023-02-07 27.13 27.13 24.55 24.55 0.0M
2023-02-06 25.70 25.84 25.03 25.84 0.0M
2023-02-03 23.89 25.79 23.86 24.62 0.0M
2023-02-02 27.36 27.44 24.84 25.11 0.0M
2023-02-01 26.13 26.14 24.42 26.14 0.0M
2023-01-31 23.67 24.90 22.77 24.90 0.0M
2023-01-30 25.40 25.40 23.65 23.72 0.0M
2023-01-27 25.01 26.32 24.36 24.89 0.0M
2023-01-25 26.29 27.73 25.46 25.64 0.0M
2023-01-24 25.96 27.16 25.96 26.72 0.0M
2023-01-23 26.02 27.36 25.18 26.48 0.0M
2023-01-20 26.48 27.06 26.01 26.33 0.0M
2023-01-19 27.75 27.75 26.68 26.87 0.0M
2023-01-18 26.59 27.53 26.59 27.31 0.0M
2023-01-17 28.08 28.08 27.03 27.27 0.0M
2023-01-16 28.13 28.71 27.18 27.92 0.0M
2023-01-13 28.03 28.03 26.78 27.36 0.0M
2023-01-12 27.94 28.10 26.73 27.77 0.0M
2023-01-11 28.38 28.67 27.55 28.13 0.0M
2023-01-10 29.68 29.68 28.15 28.38 0.0M
2023-01-09 29.46 29.84 27.88 28.70 0.0M
2023-01-06 28.91 29.47 27.59 28.53 0.0M
2023-01-05 30.46 30.56 27.82 29.04 0.0M
2023-01-04 29.98 29.98 28.64 29.28 0.0M
2023-01-03 28.52 28.70 26.43 28.55 0.0M
2023-01-02 28.10 28.10 26.40 27.35 0.0M