Cravatex Limited (BOM:509472)
India · Delayed Price · Currency is INR 365.60
-4.15 (-1.12%)
At close: Jan 19, 2026
Cravatex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 370.00 | 370.00 | 363.90 | 365.00 | 365.00 | 6.54% | 406 |
| Jan 21, 2026 | 353.05 | 377.75 | 340.00 | 342.60 | 342.60 | -5.40% | 690 |
| Jan 20, 2026 | 355.10 | 365.00 | 355.10 | 362.15 | 362.15 | -0.94% | 318 |
| Jan 19, 2026 | 369.75 | 375.00 | 365.00 | 365.60 | 365.60 | -1.12% | 182 |
| Jan 16, 2026 | 361.00 | 386.95 | 361.00 | 369.75 | 369.75 | 0.28% | 294 |
| Jan 14, 2026 | 375.00 | 375.00 | 363.05 | 368.70 | 368.70 | -0.05% | 50 |
| Jan 12, 2026 | 377.00 | 377.00 | 349.70 | 368.90 | 368.90 | -2.41% | 1,584 |
| Jan 9, 2026 | 371.05 | 378.00 | 371.05 | 378.00 | 378.00 | 1.87% | 11 |
| Jan 8, 2026 | 357.95 | 378.00 | 357.95 | 371.05 | 371.05 | 0.12% | 60 |
| Jan 7, 2026 | 370.50 | 370.60 | 370.50 | 370.60 | 370.60 | 0.09% | 2 |
| Jan 6, 2026 | 370.25 | 370.25 | 370.25 | 370.25 | 370.25 | - | 302 |
| Jan 5, 2026 | 368.00 | 379.00 | 367.10 | 370.25 | 370.25 | -2.31% | 479 |
| Jan 2, 2026 | 381.60 | 381.60 | 379.00 | 379.00 | 379.00 | -0.68% | 37 |
| Jan 1, 2026 | 372.25 | 384.95 | 368.00 | 381.60 | 381.60 | 2.84% | 416 |
| Dec 31, 2025 | 380.00 | 383.00 | 368.00 | 371.05 | 371.05 | -2.15% | 316 |
| Dec 30, 2025 | 390.55 | 390.55 | 370.20 | 379.20 | 379.20 | -2.91% | 286 |
| Dec 29, 2025 | 388.00 | 391.00 | 388.00 | 390.55 | 390.55 | -0.12% | 14 |
| Dec 26, 2025 | 388.00 | 394.00 | 388.00 | 391.00 | 391.00 | 0.77% | 58 |
| Dec 24, 2025 | 389.00 | 389.00 | 377.70 | 388.00 | 388.00 | -0.26% | 22 |
| Dec 23, 2025 | 386.00 | 391.90 | 386.00 | 389.00 | 389.00 | 0.78% | 123 |
| Dec 22, 2025 | 373.40 | 386.00 | 373.20 | 386.00 | 386.00 | 1.31% | 42 |
| Dec 19, 2025 | 381.00 | 381.00 | 380.95 | 381.00 | 381.00 | -0.14% | 70 |
| Dec 18, 2025 | 376.00 | 385.50 | 376.00 | 381.55 | 381.55 | -0.87% | 36 |
| Dec 17, 2025 | 389.50 | 389.50 | 384.90 | 384.90 | 384.90 | -0.80% | 14 |
| Dec 16, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 3.69% | 2 |
| Dec 15, 2025 | 397.15 | 399.00 | 371.65 | 374.20 | 374.20 | -2.17% | 219 |
| Dec 12, 2025 | 379.00 | 383.00 | 379.00 | 382.50 | 382.50 | 5.37% | 249 |
| Dec 11, 2025 | 366.50 | 374.95 | 360.00 | 363.00 | 363.00 | -2.65% | 124 |
| Dec 10, 2025 | 365.00 | 380.00 | 364.10 | 372.90 | 372.90 | -3.31% | 45 |
| Dec 9, 2025 | 389.00 | 392.85 | 377.00 | 385.65 | 385.65 | -0.86% | 88 |
| Dec 8, 2025 | 380.95 | 389.00 | 376.10 | 389.00 | 389.00 | 2.37% | 160 |
| Dec 5, 2025 | 383.95 | 383.95 | 376.00 | 380.00 | 380.00 | -1.03% | 4 |
| Dec 4, 2025 | 378.95 | 383.95 | 375.40 | 383.95 | 383.95 | 1.04% | 128 |
| Dec 3, 2025 | 392.00 | 392.00 | 380.00 | 380.00 | 380.00 | -3.55% | 705 |
| Dec 2, 2025 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 3.05% | 15 |
| Dec 1, 2025 | 397.50 | 397.50 | 376.00 | 382.35 | 382.35 | -3.81% | 346 |
| Nov 28, 2025 | 393.00 | 399.00 | 380.10 | 397.50 | 397.50 | 1.58% | 198 |
| Nov 27, 2025 | 390.00 | 394.90 | 380.00 | 391.30 | 391.30 | -0.81% | 1,126 |
| Nov 26, 2025 | 372.05 | 394.50 | 372.05 | 394.50 | 394.50 | 1.94% | 333 |
| Nov 25, 2025 | 377.05 | 391.00 | 375.00 | 387.00 | 387.00 | 3.32% | 178 |
| Nov 24, 2025 | 377.05 | 377.05 | 372.00 | 374.55 | 374.55 | -3.09% | 100 |
| Nov 21, 2025 | 380.00 | 387.00 | 380.00 | 386.50 | 386.50 | 2.49% | 257 |
| Nov 20, 2025 | 387.50 | 387.50 | 375.15 | 377.10 | 377.10 | -2.68% | 32 |
| Nov 19, 2025 | 390.00 | 390.00 | 387.00 | 387.50 | 387.50 | 1.40% | 9 |
| Nov 18, 2025 | 400.00 | 400.00 | 374.00 | 382.15 | 382.15 | -4.45% | 690 |
| Nov 17, 2025 | 398.80 | 401.00 | 392.25 | 399.95 | 399.95 | 4.96% | 1,379 |
| Nov 14, 2025 | 380.50 | 396.00 | 380.10 | 381.05 | 381.05 | -1.03% | 87 |
| Nov 13, 2025 | 384.95 | 385.00 | 380.00 | 385.00 | 385.00 | - | 87 |
| Nov 12, 2025 | 380.00 | 392.00 | 369.00 | 385.00 | 385.00 | 3.87% | 145 |
| Nov 11, 2025 | 365.05 | 389.75 | 365.05 | 370.65 | 370.65 | -0.84% | 840 |