Cravatex Limited (BOM:509472)
India · Delayed Price · Currency is INR 305.20
-15.30 (-4.77%)
At close: Mar 30, 2026
Cravatex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 305.30 | 328.00 | 305.30 | 327.50 | 327.50 | 7.31% | 180 |
| Mar 30, 2026 | 368.80 | 368.80 | 300.00 | 305.20 | 305.20 | -4.77% | 563 |
| Mar 27, 2026 | 326.00 | 331.00 | 312.00 | 320.50 | 320.50 | -2.76% | 740 |
| Mar 25, 2026 | 328.00 | 330.55 | 325.10 | 329.60 | 329.60 | -0.29% | 632 |
| Mar 24, 2026 | 320.00 | 352.00 | 312.00 | 330.55 | 330.55 | 4.04% | 892 |
| Mar 23, 2026 | 310.00 | 320.00 | 310.00 | 317.70 | 317.70 | -1.64% | 646 |
| Mar 20, 2026 | 332.50 | 333.00 | 323.00 | 323.00 | 323.00 | -3.68% | 458 |
| Mar 19, 2026 | 350.50 | 350.50 | 321.25 | 335.35 | 335.35 | -1.66% | 30 |
| Mar 18, 2026 | 320.05 | 341.50 | 320.05 | 341.00 | 341.00 | 2.45% | 237 |
| Mar 17, 2026 | 325.50 | 344.00 | 325.50 | 332.85 | 332.85 | 0.88% | 1,102 |
| Mar 16, 2026 | 330.00 | 331.20 | 329.80 | 329.95 | 329.95 | -4.36% | 689 |
| Mar 13, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0.63% | 1 |
| Mar 12, 2026 | 342.05 | 352.00 | 340.00 | 342.85 | 342.85 | 0.20% | 5,468 |
| Mar 11, 2026 | 342.25 | 347.00 | 340.00 | 342.15 | 342.15 | -6.20% | 2,463 |
| Mar 10, 2026 | 347.85 | 364.85 | 347.85 | 364.75 | 364.75 | 4.86% | 38 |
| Mar 9, 2026 | 345.10 | 363.80 | 322.05 | 347.85 | 347.85 | -6.74% | 1,930 |
| Feb 27, 2026 | 365.00 | 373.00 | 365.00 | 373.00 | 373.00 | 2.01% | 32 |
| Feb 25, 2026 | 360.00 | 368.95 | 360.00 | 365.65 | 365.65 | -3.01% | 90 |
| Feb 24, 2026 | 375.80 | 377.05 | 375.50 | 377.00 | 377.00 | 0.08% | 657 |
| Feb 23, 2026 | 370.00 | 379.50 | 360.00 | 376.70 | 376.70 | 1.81% | 50 |
| Feb 20, 2026 | 361.00 | 370.00 | 361.00 | 370.00 | 370.00 | 2.00% | 61 |
| Feb 19, 2026 | 370.50 | 378.00 | 361.00 | 362.75 | 362.75 | -2.09% | 438 |
| Feb 18, 2026 | 380.00 | 380.00 | 361.45 | 370.50 | 370.50 | -0.90% | 173 |
| Feb 17, 2026 | 357.95 | 380.00 | 352.00 | 373.85 | 373.85 | 6.81% | 538 |
| Feb 16, 2026 | 340.25 | 356.50 | 340.25 | 350.00 | 350.00 | -4.63% | 806 |
| Feb 13, 2026 | 366.00 | 367.80 | 365.00 | 367.00 | 367.00 | 0.27% | 121 |
| Feb 12, 2026 | 369.00 | 369.00 | 363.00 | 366.00 | 366.00 | -1.39% | 53 |
| Feb 11, 2026 | 363.80 | 371.50 | 363.80 | 371.15 | 371.15 | 2.06% | 45 |
| Feb 10, 2026 | 350.50 | 364.70 | 346.00 | 363.65 | 363.65 | 3.62% | 295 |
| Feb 9, 2026 | 350.95 | 351.00 | 350.95 | 350.95 | 350.95 | 2.45% | 4 |
| Feb 6, 2026 | 350.00 | 359.00 | 335.00 | 342.55 | 342.55 | -0.13% | 434 |
| Feb 5, 2026 | 358.10 | 358.10 | 343.00 | 343.00 | 343.00 | -4.54% | 661 |
| Feb 4, 2026 | 365.35 | 365.35 | 358.05 | 359.30 | 359.30 | -1.66% | 37 |
| Feb 3, 2026 | 371.95 | 385.00 | 365.10 | 365.35 | 365.35 | 1.20% | 152 |
| Feb 1, 2026 | 375.00 | 375.00 | 358.00 | 361.00 | 361.00 | -4.85% | 276 |
| Jan 30, 2026 | 369.00 | 385.00 | 359.15 | 379.40 | 379.40 | 4.10% | 743 |
| Jan 29, 2026 | 372.00 | 372.00 | 355.35 | 364.45 | 364.45 | -2.63% | 107 |
| Jan 27, 2026 | 375.00 | 378.00 | 365.50 | 374.30 | 374.30 | 4.55% | 188 |
| Jan 23, 2026 | 375.00 | 375.00 | 358.00 | 358.00 | 358.00 | -1.92% | 66 |
| 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 |