Cravatex Limited (BOM:509472)
India · Delayed Price · Currency is INR 337.80
-1.55 (-0.46%)
At close: Sep 4, 2026
Cravatex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 427.00 | 432.90 | 382.30 | 396.70 | 383.70 | -6.43% | 21,477 |
| Jul 22, 2026 | 429.90 | 435.80 | 410.00 | 423.95 | 410.06 | 0.27% | 11,016 |
| Jul 21, 2026 | 414.95 | 429.90 | 410.00 | 422.80 | 408.94 | 3.39% | 7,189 |
| Jul 20, 2026 | 407.95 | 410.00 | 405.30 | 408.95 | 395.55 | 1.83% | 2,281 |
| Jul 17, 2026 | 409.00 | 409.00 | 399.05 | 401.60 | 388.44 | -1.60% | 2,905 |
| Jul 16, 2026 | 403.45 | 410.00 | 400.15 | 408.15 | 394.77 | -0.45% | 2,110 |
| Jul 15, 2026 | 414.95 | 415.00 | 405.10 | 410.00 | 396.56 | 0.54% | 4,545 |
| Jul 14, 2026 | 415.95 | 415.95 | 405.00 | 407.80 | 394.44 | 0.22% | 3,979 |
| Jul 13, 2026 | 415.00 | 415.00 | 401.00 | 406.90 | 393.57 | 1.55% | 4,347 |
| Jul 10, 2026 | 395.10 | 412.50 | 395.10 | 400.70 | 387.57 | 1.42% | 11,249 |
| Jul 9, 2026 | 389.95 | 397.30 | 387.15 | 395.10 | 382.15 | 2.57% | 1,204 |
| Jul 8, 2026 | 393.05 | 395.90 | 382.35 | 385.20 | 372.58 | -1.81% | 1,453 |
| Jul 7, 2026 | 398.15 | 398.15 | 392.00 | 392.30 | 379.44 | -1.39% | 1,072 |
| Jul 6, 2026 | 408.00 | 408.00 | 396.95 | 397.85 | 384.81 | 0.23% | 4,836 |
| Jul 3, 2026 | 399.00 | 405.00 | 385.00 | 396.95 | 383.94 | 1.11% | 2,472 |
| Jul 2, 2026 | 394.95 | 398.00 | 385.30 | 392.60 | 379.73 | 0.71% | 1,101 |
| Jul 1, 2026 | 393.90 | 393.90 | 381.00 | 389.85 | 377.07 | 0.87% | 1,626 |
| Jun 30, 2026 | 392.00 | 392.00 | 380.00 | 386.50 | 373.83 | 0.60% | 776 |
| Jun 29, 2026 | 398.00 | 398.00 | 376.60 | 384.20 | 371.61 | -0.65% | 856 |
| Jun 25, 2026 | 391.00 | 402.00 | 380.05 | 386.70 | 374.03 | 0.05% | 405 |