Price Data Selection & Download
Credent Global Finance Share Price All Time Records & Statistics (Apr 2017 - May 2026)
1387 daily OHLCV records on BSE from April 2017 to May 2026. For live price, key ratios and fundamentals, see Credent Global Finance stock price NSE.
Share Price All Time High
₹66.15
October 24, 2022
BSE Exchange
Share Price All Time Low
₹1.55
June 19, 2020
BSE Exchange
Highest Volume Trading Day
1,667,050
January 04, 2022 • ₹7.55
BSE Exchange
Share Price History Data (Apr 2017 - May 2026)
CGFL daily open, high, low, close and volume (OHLCV) on BSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹27.98 | ₹27.98 | ₹26.80 | ₹27.77 | 10,081 |
| 2026-05-19 | ₹28.50 | ₹28.50 | ₹27.05 | ₹27.15 | 55,875 |
| 2026-05-18 | ₹28.75 | ₹28.75 | ₹27.61 | ₹27.93 | 13,630 |
| 2026-05-15 | ₹27.11 | ₹28.48 | ₹27.08 | ₹28.04 | 57,178 |
| 2026-05-14 | ₹29.08 | ₹29.08 | ₹27.10 | ₹27.63 | 26,380 |
| 2026-05-13 | ₹29.90 | ₹29.90 | ₹28.31 | ₹28.52 | 18,031 |
| 2026-05-12 | ₹29.50 | ₹30.00 | ₹28.75 | ₹28.78 | 20,508 |
| 2026-05-11 | ₹29.70 | ₹29.95 | ₹28.73 | ₹29.84 | 36,229 |
| 2026-05-08 | ₹28.99 | ₹29.45 | ₹28.50 | ₹29.14 | 30,992 |
| 2026-05-07 | ₹29.99 | ₹29.99 | ₹28.36 | ₹28.77 | 53,252 |
| 2026-05-06 | ₹29.15 | ₹29.69 | ₹28.63 | ₹28.94 | 24,236 |
| 2026-05-05 | ₹29.88 | ₹30.00 | ₹28.10 | ₹29.01 | 37,105 |
| 2026-05-04 | ₹30.20 | ₹30.25 | ₹29.01 | ₹29.74 | 20,844 |
| 2026-04-30 | ₹28.60 | ₹29.50 | ₹28.55 | ₹29.36 | 13,287 |
| 2026-04-29 | ₹30.49 | ₹30.49 | ₹28.51 | ₹29.22 | 20,154 |
| 2026-04-28 | ₹29.49 | ₹29.88 | ₹29.31 | ₹29.61 | 16,663 |
| 2026-04-27 | ₹30.49 | ₹30.49 | ₹29.21 | ₹29.94 | 34,099 |
| 2026-04-24 | ₹29.98 | ₹29.98 | ₹28.99 | ₹29.32 | 16,109 |
| 2026-04-23 | ₹29.77 | ₹29.90 | ₹28.57 | ₹29.44 | 17,358 |
| 2026-04-22 | ₹28.93 | ₹30.00 | ₹28.70 | ₹29.77 | 63,667 |
| 2026-04-21 | ₹28.96 | ₹29.48 | ₹27.71 | ₹28.55 | 19,384 |
| 2026-04-20 | ₹29.26 | ₹29.44 | ₹28.33 | ₹28.96 | 81,220 |
| 2026-04-17 | ₹29.00 | ₹29.95 | ₹27.55 | ₹28.69 | 40,294 |
| 2026-04-16 | ₹30.80 | ₹30.80 | ₹28.36 | ₹28.88 | 31,810 |
| 2026-04-15 | ₹30.00 | ₹30.00 | ₹29.10 | ₹29.58 | 13,488 |
| 2026-04-13 | ₹30.40 | ₹30.40 | ₹29.00 | ₹29.33 | 46,161 |
| 2026-04-10 | ₹28.72 | ₹30.78 | ₹28.15 | ₹29.61 | 28,501 |
| 2026-04-09 | ₹30.00 | ₹31.00 | ₹28.25 | ₹29.50 | 191,012 |
| 2026-04-08 | ₹29.09 | ₹30.00 | ₹28.15 | ₹29.71 | 5,841 |
| 2026-04-07 | ₹30.00 | ₹30.00 | ₹28.00 | ₹29.23 | 6,933 |
| 2026-04-06 | ₹29.13 | ₹29.80 | ₹28.85 | ₹29.51 | 4,311 |
| 2026-04-02 | ₹29.89 | ₹30.00 | ₹28.15 | ₹28.85 | 13,594 |
| 2026-04-01 | ₹26.65 | ₹29.77 | ₹26.65 | ₹29.34 | 7,339 |
| 2026-03-30 | ₹28.78 | ₹29.73 | ₹27.00 | ₹27.92 | 9,364 |
| 2026-03-27 | ₹26.30 | ₹30.70 | ₹25.50 | ₹29.72 | 452,596 |
| 2026-03-25 | ₹26.02 | ₹28.97 | ₹25.50 | ₹26.47 | 221,367 |
| 2026-03-24 | ₹29.35 | ₹29.35 | ₹27.75 | ₹28.17 | 10,505 |
| 2026-03-23 | ₹28.00 | ₹28.99 | ₹27.60 | ₹27.65 | 39,482 |
| 2026-03-20 | ₹27.80 | ₹28.80 | ₹27.53 | ₹27.56 | 8,047 |
| 2026-03-19 | ₹28.06 | ₹29.48 | ₹27.50 | ₹27.80 | 6,963 |
| 2026-03-18 | ₹27.55 | ₹28.84 | ₹27.55 | ₹28.35 | 6,298 |
| 2026-03-17 | ₹28.00 | ₹28.79 | ₹27.51 | ₹27.96 | 2,597 |
| 2026-03-16 | ₹30.00 | ₹30.75 | ₹27.25 | ₹28.00 | 24,978 |
| 2026-03-13 | ₹31.29 | ₹31.29 | ₹29.38 | ₹30.13 | 2,869 |
| 2026-03-12 | ₹31.50 | ₹31.50 | ₹30.00 | ₹30.44 | 12,835 |
| 2026-03-11 | ₹32.85 | ₹32.85 | ₹30.50 | ₹31.66 | 10,899 |
| 2026-03-10 | ₹32.00 | ₹32.00 | ₹30.12 | ₹30.53 | 5,862 |
| 2026-03-09 | ₹28.50 | ₹30.20 | ₹28.50 | ₹29.98 | 17,476 |
| 2026-03-06 | ₹28.00 | ₹29.93 | ₹27.60 | ₹29.71 | 24,585 |
| 2026-03-05 | ₹27.80 | ₹28.04 | ₹27.00 | ₹27.06 | 8,422 |
| 2026-03-04 | ₹27.00 | ₹29.45 | ₹26.00 | ₹27.17 | 115,439 |
| 2026-03-02 | ₹29.66 | ₹29.66 | ₹28.51 | ₹29.10 | 28,190 |
| 2026-02-27 | ₹31.65 | ₹31.65 | ₹29.98 | ₹30.27 | 122,340 |
| 2026-02-26 | ₹31.90 | ₹32.39 | ₹30.50 | ₹31.77 | 148,625 |
| 2026-02-25 | ₹28.85 | ₹32.80 | ₹28.85 | ₹31.06 | 472,756 |
| 2026-02-24 | ₹28.07 | ₹28.90 | ₹27.62 | ₹28.79 | 203,531 |
| 2026-02-23 | ₹28.70 | ₹28.80 | ₹27.25 | ₹28.07 | 6,797 |
| 2026-02-20 | ₹29.01 | ₹29.01 | ₹27.00 | ₹27.96 | 112,822 |
| 2026-02-19 | ₹29.49 | ₹29.49 | ₹29.00 | ₹29.00 | 6,617 |
| 2026-02-18 | ₹29.05 | ₹29.69 | ₹28.77 | ₹29.49 | 9,338 |
| 2026-02-17 | ₹29.59 | ₹31.80 | ₹29.00 | ₹29.05 | 14,695 |
| 2026-02-16 | ₹31.20 | ₹31.20 | ₹29.30 | ₹29.59 | 71,736 |
| 2026-02-13 | ₹28.62 | ₹29.80 | ₹28.62 | ₹29.51 | 28,179 |
| 2026-02-12 | ₹28.51 | ₹29.30 | ₹28.51 | ₹29.20 | 7,399 |
| 2026-02-11 | ₹29.25 | ₹29.79 | ₹28.15 | ₹28.90 | 261,619 |
| 2026-02-10 | ₹29.85 | ₹30.00 | ₹29.30 | ₹29.48 | 16,281 |
| 2026-02-09 | ₹30.00 | ₹30.35 | ₹29.10 | ₹29.99 | 107,120 |
| 2026-02-06 | ₹29.38 | ₹30.50 | ₹28.55 | ₹29.60 | 10,230 |
| 2026-02-05 | ₹28.75 | ₹29.35 | ₹28.50 | ₹29.28 | 3,954 |
| 2026-02-04 | ₹29.46 | ₹29.46 | ₹28.75 | ₹29.41 | 5,325 |
| 2026-02-03 | ₹30.50 | ₹30.50 | ₹28.45 | ₹29.08 | 3,665 |
| 2026-02-02 | ₹28.50 | ₹29.00 | ₹28.16 | ₹28.99 | 21,521 |
| 2026-02-01 | ₹29.00 | ₹29.00 | ₹29.00 | ₹29.00 | 3,569 |
| 2026-01-30 | ₹29.10 | ₹29.29 | ₹28.62 | ₹29.03 | 24,871 |
| 2026-01-29 | ₹30.00 | ₹30.13 | ₹29.30 | ₹29.36 | 33,890 |
| 2026-01-28 | ₹29.46 | ₹30.90 | ₹29.30 | ₹30.00 | 283,623 |
| 2026-01-27 | ₹30.01 | ₹30.01 | ₹29.25 | ₹29.46 | 9,461 |
| 2026-01-23 | ₹29.72 | ₹30.00 | ₹29.31 | ₹29.99 | 32,477 |
| 2026-01-22 | ₹29.69 | ₹30.39 | ₹29.00 | ₹29.10 | 10,752 |
| 2026-01-21 | ₹29.40 | ₹30.10 | ₹28.51 | ₹29.69 | 11,564 |
| 2026-01-20 | ₹29.50 | ₹30.00 | ₹29.00 | ₹29.45 | 21,246 |
| 2026-01-19 | ₹29.65 | ₹30.00 | ₹29.20 | ₹29.89 | 18,217 |
| 2026-01-16 | ₹30.47 | ₹30.60 | ₹29.71 | ₹30.47 | 27,246 |
| 2026-01-14 | ₹29.60 | ₹30.20 | ₹29.60 | ₹30.20 | 17,531 |
| 2026-01-13 | ₹30.70 | ₹30.70 | ₹29.11 | ₹29.60 | 54,780 |
| 2026-01-12 | ₹29.60 | ₹30.60 | ₹29.40 | ₹30.48 | 43,547 |
| 2026-01-09 | ₹30.00 | ₹30.76 | ₹29.65 | ₹29.77 | 29,102 |
| 2026-01-08 | ₹29.96 | ₹30.38 | ₹29.65 | ₹30.00 | 12,547 |
| 2026-01-07 | ₹31.75 | ₹31.75 | ₹29.70 | ₹29.96 | 21,903 |
| 2026-01-06 | ₹30.30 | ₹31.25 | ₹29.81 | ₹30.10 | 80,162 |
| 2026-01-05 | ₹31.44 | ₹31.44 | ₹30.00 | ₹30.30 | 29,812 |
| 2026-01-02 | ₹30.25 | ₹32.99 | ₹29.51 | ₹30.90 | 104,077 |
| 2026-01-01 | ₹30.56 | ₹30.70 | ₹30.00 | ₹30.61 | 4,034 |
Credent Global Finance Share Price Performance Analysis (Apr 2017 - May 2026)
CGFL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-9.28%
₹30.61 → ₹27.77
Year to Date
Price Volatility
3.32%
Low Volatility
Year to Date
Average Daily Volume
49,390
Year to Date Average
BSE Exchange
Credent Global Finance Share Price History – Frequently Asked Questions
Common questions about CGFL historical data and records. Explore CGFL fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Credent Global Finance (CGFL)?
The all-time high share price of Credent Global Finance was ₹66.15 recorded on October 24, 2022 on the BSE exchange.
What is the all-time low share price of Credent Global Finance (CGFL)?
The all-time low share price of Credent Global Finance was ₹1.55 recorded on June 19, 2020 on the BSE exchange.
How can I download CGFL historical share price data?
You can download Credent Global Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CGFL shares?
The highest trading volume day for Credent Global Finance was 1,667,050 shares traded on January 04, 2022 on the BSE exchange, with share price at ₹7.55.