Price Data Selection & Download
Credent Global Finance Share Price All Time Records & Statistics (Apr 2017 - Jul 2026)
1418 daily OHLCV records on BSE from April 2017 to July 2026.
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
3,661,541
June 29, 2026 • ₹29.88
BSE Exchange
Share Price History Data (Apr 2017 - Jul 2026)
CGFL daily open, high, low, close and volume (OHLCV) on BSE — 124 records.
Total Records
124
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-06 | ₹39.39 | ₹39.39 | ₹33.00 | ₹34.78 | 110,032 |
| 2026-07-03 | ₹38.05 | ₹39.40 | ₹37.50 | ₹37.99 | 112,983 |
| 2026-07-02 | ₹35.00 | ₹38.50 | ₹34.65 | ₹37.18 | 213,248 |
| 2026-07-01 | ₹33.50 | ₹35.19 | ₹32.28 | ₹34.62 | 302,942 |
| 2026-06-30 | ₹30.00 | ₹35.50 | ₹29.51 | ₹32.75 | 2,009,053 |
| 2026-06-29 | ₹30.40 | ₹30.40 | ₹29.13 | ₹29.88 | 3,661,541 |
| 2026-06-25 | ₹29.80 | ₹30.00 | ₹29.11 | ₹29.80 | 1,518,166 |
| 2026-06-24 | ₹30.02 | ₹30.02 | ₹29.20 | ₹29.83 | 1,026,788 |
| 2026-06-23 | ₹29.64 | ₹30.50 | ₹28.38 | ₹30.02 | 1,528,602 |
| 2026-06-22 | ₹29.70 | ₹29.70 | ₹28.48 | ₹29.09 | 1,071,397 |
| 2026-06-19 | ₹30.00 | ₹30.00 | ₹29.12 | ₹29.51 | 1,033,710 |
| 2026-06-18 | ₹29.30 | ₹29.70 | ₹28.03 | ₹29.68 | 28,788 |
| 2026-06-17 | ₹30.35 | ₹30.35 | ₹28.28 | ₹28.81 | 14,379 |
| 2026-06-16 | ₹30.99 | ₹30.99 | ₹29.28 | ₹29.44 | 47,957 |
| 2026-06-15 | ₹29.36 | ₹31.00 | ₹28.50 | ₹29.64 | 58,745 |
| 2026-06-12 | ₹28.40 | ₹30.00 | ₹27.15 | ₹29.24 | 798,318 |
| 2026-06-11 | ₹28.48 | ₹29.09 | ₹27.83 | ₹28.28 | 17,229 |
| 2026-06-10 | ₹28.74 | ₹29.29 | ₹27.75 | ₹28.34 | 477,252 |
| 2026-06-09 | ₹27.02 | ₹28.79 | ₹27.00 | ₹27.90 | 17,563 |
| 2026-06-08 | ₹27.21 | ₹27.58 | ₹25.50 | ₹26.49 | 45,009 |
| 2026-06-05 | ₹27.65 | ₹27.81 | ₹26.72 | ₹27.27 | 6,355 |
| 2026-06-04 | ₹28.41 | ₹28.41 | ₹26.25 | ₹27.44 | 29,036 |
| 2026-06-03 | ₹29.44 | ₹29.44 | ₹27.15 | ₹27.58 | 100,207 |
| 2026-06-02 | ₹28.19 | ₹29.45 | ₹27.90 | ₹29.09 | 70,090 |
| 2026-06-01 | ₹30.90 | ₹30.90 | ₹28.02 | ₹28.52 | 543,249 |
| 2026-05-29 | ₹30.00 | ₹30.00 | ₹29.50 | ₹29.93 | 54,556 |
| 2026-05-27 | ₹30.01 | ₹30.01 | ₹28.52 | ₹29.60 | 176,867 |
| 2026-05-26 | ₹29.99 | ₹30.00 | ₹29.00 | ₹30.00 | 447,220 |
| 2026-05-25 | ₹32.49 | ₹32.81 | ₹28.99 | ₹29.54 | 24,833 |
| 2026-05-22 | ₹28.40 | ₹29.15 | ₹27.10 | ₹28.09 | 22,998 |
| 2026-05-21 | ₹28.33 | ₹28.33 | ₹27.22 | ₹27.92 | 16,049 |
| 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 - Jul 2026)
CGFL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+13.62%
₹30.61 → ₹34.78
Year to Date
Price Volatility
5.49%
Low Volatility
Year to Date
Average Daily Volume
162,730
Year to Date Average
BSE Exchange
Credent Global Finance Share Price History – Frequently Asked Questions
Common questions about CGFL historical data and records. Examine CGFL quarterly results for recent quarterly revenue, profit and EPS trends.
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 3,661,541 shares traded on June 29, 2026 on the BSE exchange, with share price at ₹29.88.