Cravatex Limited (BOM:509472)
India · Delayed Price · Currency is INR 372.00
+3.95 (1.07%)
At close: Oct 7, 2026
Cravatex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 1.07% | 1 |
| Oct 6, 2026 | 335.25 | 389.80 | 335.25 | 368.05 | 368.05 | 8.65% | 159 |
| Oct 5, 2026 | 350.00 | 360.00 | 334.00 | 338.75 | 338.75 | -2.11% | 47 |
| Oct 1, 2026 | 346.05 | 346.05 | 346.05 | 346.05 | 346.05 | 1.63% | 1 |
| Sep 30, 2026 | 369.90 | 369.90 | 340.50 | 340.50 | 340.50 | -5.09% | 4 |
| Sep 29, 2026 | 384.00 | 384.00 | 350.00 | 358.75 | 358.75 | 1.16% | 26 |
| Sep 28, 2026 | 380.00 | 390.00 | 354.50 | 354.65 | 354.65 | -4.47% | 174 |
| Sep 25, 2026 | 369.20 | 379.95 | 348.75 | 371.25 | 371.25 | 3.07% | 274 |
| Sep 24, 2026 | 350.00 | 405.00 | 350.00 | 360.20 | 360.20 | 5.63% | 2,279 |
| Sep 23, 2026 | 342.05 | 342.40 | 338.25 | 341.00 | 341.00 | -0.41% | 141 |
| Sep 21, 2026 | 324.00 | 342.40 | 323.00 | 342.40 | 342.40 | 5.97% | 366 |
| Sep 18, 2026 | 335.00 | 335.00 | 323.10 | 323.10 | 323.10 | -2.83% | 36 |
| Sep 17, 2026 | 327.00 | 335.00 | 325.00 | 332.50 | 332.50 | 2.75% | 44 |
| Sep 16, 2026 | 320.00 | 323.95 | 319.05 | 323.60 | 323.60 | 1.44% | 79 |
| Sep 15, 2026 | 327.00 | 333.00 | 319.00 | 319.00 | 319.00 | -3.30% | 150 |
| Sep 11, 2026 | 332.95 | 332.95 | 329.90 | 329.90 | 329.90 | 2.45% | 10 |
| Sep 10, 2026 | 321.00 | 322.00 | 321.00 | 322.00 | 322.00 | 1.11% | 55 |
| Sep 9, 2026 | 318.45 | 326.00 | 313.40 | 318.45 | 318.45 | -0.99% | 401 |
| Sep 8, 2026 | 339.00 | 339.00 | 320.00 | 321.65 | 321.65 | -1.03% | 352 |
| Sep 7, 2026 | 354.95 | 354.95 | 325.00 | 325.00 | 325.00 | -3.79% | 214 |
| Sep 4, 2026 | 323.60 | 359.00 | 323.00 | 337.80 | 337.80 | -0.46% | 988 |
| Sep 2, 2026 | 340.60 | 340.60 | 326.00 | 339.35 | 339.35 | 2.12% | 4 |
| Sep 1, 2026 | 326.00 | 338.85 | 322.00 | 332.30 | 332.30 | 2.80% | 358 |
| Aug 31, 2026 | 323.55 | 328.95 | 323.00 | 323.25 | 323.25 | - | 281 |
| Aug 28, 2026 | 332.00 | 332.00 | 322.00 | 323.25 | 323.25 | -4.07% | 375 |
| Aug 27, 2026 | 333.00 | 336.95 | 333.00 | 336.95 | 336.95 | 0.37% | 190 |
| Aug 26, 2026 | 336.00 | 336.75 | 330.00 | 335.70 | 335.70 | -1.84% | 189 |
| Aug 25, 2026 | 330.00 | 343.00 | 330.00 | 342.00 | 342.00 | 0.88% | 79 |
| Aug 24, 2026 | 365.00 | 365.00 | 338.60 | 339.00 | 339.00 | -3.95% | 30 |
| Aug 21, 2026 | 334.70 | 352.95 | 334.00 | 352.95 | 352.95 | -0.86% | 392 |
| Aug 20, 2026 | 378.00 | 378.00 | 356.00 | 356.00 | 356.00 | 5.11% | 50 |
| Aug 19, 2026 | 351.35 | 351.35 | 338.50 | 338.70 | 338.70 | -0.40% | 86 |
| Aug 18, 2026 | 346.00 | 347.05 | 338.00 | 340.05 | 340.05 | -1.93% | 425 |
| Aug 17, 2026 | 349.00 | 360.00 | 335.00 | 346.75 | 346.75 | -0.36% | 406 |
| Aug 14, 2026 | 348.85 | 348.85 | 340.05 | 348.00 | 348.00 | 1.05% | 302 |
| Aug 13, 2026 | 343.00 | 350.00 | 338.00 | 344.40 | 344.40 | -1.35% | 274 |
| Aug 12, 2026 | 349.00 | 349.10 | 348.95 | 349.10 | 349.10 | -0.09% | 105 |
| Aug 11, 2026 | 350.00 | 350.00 | 344.95 | 349.40 | 349.40 | 1.26% | 258 |
| Aug 10, 2026 | 344.15 | 345.05 | 344.15 | 345.05 | 345.05 | -0.71% | 37 |
| Aug 7, 2026 | 344.05 | 357.00 | 344.05 | 347.50 | 347.50 | -1.00% | 168 |
| Aug 6, 2026 | 367.45 | 367.45 | 349.00 | 351.00 | 351.00 | -1.47% | 1,080 |
| Aug 5, 2026 | 364.80 | 364.80 | 349.00 | 356.25 | 356.25 | -0.82% | 371 |
| Aug 4, 2026 | 345.95 | 365.00 | 339.00 | 359.20 | 359.20 | 3.97% | 1,601 |
| Aug 3, 2026 | 336.10 | 346.90 | 336.10 | 345.50 | 345.50 | 0.44% | 240 |
| Jul 31, 2026 | 342.00 | 350.00 | 342.00 | 344.00 | 344.00 | -0.46% | 420 |
| Jul 30, 2026 | 346.55 | 354.85 | 345.15 | 345.60 | 345.60 | -0.17% | 272 |
| Jul 29, 2026 | 346.00 | 360.00 | 340.00 | 346.20 | 346.20 | 0.19% | 3,750 |
| Jul 28, 2026 | 346.00 | 368.95 | 343.05 | 345.55 | 345.55 | -1.57% | 750 |
| Jul 27, 2026 | 366.00 | 372.90 | 350.00 | 351.05 | 351.05 | -5.34% | 2,178 |
| Jul 24, 2026 | 373.05 | 380.00 | 364.85 | 370.85 | 370.85 | -3.35% | 4,198 |