Cravatex Limited (BOM:509472)
India · Delayed Price · Currency is INR 346.55
+3.30 (0.96%)
At close: May 21, 2026
Cravatex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 343.25 | 347.50 | 334.00 | 346.55 | 346.55 | 0.96% | 49 |
| May 20, 2026 | 343.95 | 343.95 | 343.25 | 343.25 | 343.25 | 2.94% | 21 |
| May 19, 2026 | 348.85 | 348.90 | 332.20 | 333.45 | 333.45 | -2.36% | 1,275 |
| May 18, 2026 | 363.95 | 363.95 | 337.35 | 341.50 | 341.50 | -4.78% | 3,106 |
| May 15, 2026 | 340.25 | 359.40 | 340.00 | 358.65 | 358.65 | 4.95% | 397 |
| May 12, 2026 | 345.00 | 350.50 | 337.00 | 341.75 | 341.75 | -3.46% | 517 |
| May 11, 2026 | 352.00 | 354.00 | 352.00 | 354.00 | 354.00 | - | 378 |
| May 8, 2026 | 357.90 | 357.90 | 354.00 | 354.00 | 354.00 | 1.14% | 321 |
| May 7, 2026 | 358.25 | 358.25 | 336.10 | 350.00 | 350.00 | -2.36% | 2,783 |
| May 6, 2026 | 342.10 | 363.95 | 338.85 | 358.45 | 358.45 | 4.78% | 565 |
| May 5, 2026 | 354.00 | 354.00 | 335.00 | 342.10 | 342.10 | -2.54% | 298 |
| May 4, 2026 | 351.00 | 351.00 | 350.00 | 351.00 | 351.00 | 3.24% | 24 |
| Apr 29, 2026 | 342.40 | 351.05 | 340.00 | 340.00 | 340.00 | -0.70% | 59 |
| Apr 28, 2026 | 348.00 | 355.00 | 330.00 | 342.40 | 342.40 | -1.61% | 2,009 |
| Apr 27, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 2.35% | 250 |
| Apr 24, 2026 | 336.55 | 340.00 | 336.00 | 340.00 | 340.00 | - | 1,154 |
| Apr 22, 2026 | 344.60 | 344.60 | 330.05 | 340.00 | 340.00 | -0.34% | 139 |
| Apr 21, 2026 | 336.70 | 349.90 | 318.05 | 341.15 | 341.15 | -0.25% | 80 |
| Apr 20, 2026 | 344.35 | 348.70 | 340.90 | 342.00 | 342.00 | -1.68% | 70 |
| Apr 17, 2026 | 354.95 | 355.00 | 342.25 | 347.85 | 347.85 | -0.77% | 1,847 |
| Apr 16, 2026 | 375.00 | 375.00 | 350.00 | 350.55 | 350.55 | -7.51% | 2,999 |
| Apr 15, 2026 | 370.40 | 380.95 | 370.00 | 379.00 | 379.00 | 2.32% | 466 |
| Apr 13, 2026 | 361.30 | 378.00 | 361.30 | 370.40 | 370.40 | -2.88% | 337 |
| Apr 10, 2026 | 354.95 | 389.90 | 350.00 | 381.40 | 381.40 | 10.55% | 1,472 |
| Apr 9, 2026 | 348.00 | 355.00 | 345.00 | 345.00 | 345.00 | -0.92% | 65 |
| Apr 8, 2026 | 330.05 | 355.00 | 330.00 | 348.20 | 348.20 | 2.41% | 146 |
| Apr 7, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 1 |
| Apr 2, 2026 | 359.00 | 359.00 | 328.00 | 340.00 | 340.00 | 3.82% | 7 |
| 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 |