Cravatex Limited (BOM:509472)
India · Delayed Price · Currency is INR 359.20
+13.70 (3.97%)
At close: Aug 4, 2026
Cravatex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 383.00 | 392.00 | 378.00 | 386.50 | 373.83 | 2.74% | 1,293 |
| Jun 23, 2026 | 396.00 | 396.75 | 369.25 | 376.20 | 363.87 | -3.28% | 2,953 |
| Jun 22, 2026 | 358.50 | 394.80 | 358.00 | 388.95 | 376.20 | 3.66% | 3,297 |
| Jun 19, 2026 | 385.00 | 385.00 | 371.75 | 375.20 | 362.90 | 0.36% | 1,102 |
| Jun 18, 2026 | 364.00 | 374.75 | 356.60 | 373.85 | 361.60 | 5.92% | 1,415 |
| Jun 17, 2026 | 365.00 | 366.75 | 349.95 | 352.95 | 341.38 | -1.48% | 1,003 |
| Jun 16, 2026 | 367.00 | 367.00 | 348.05 | 358.25 | 346.51 | 0.07% | 377 |
| Jun 15, 2026 | 359.35 | 368.80 | 356.70 | 358.00 | 346.27 | -0.38% | 369 |
| Jun 12, 2026 | 362.90 | 362.90 | 352.00 | 359.35 | 347.57 | 2.95% | 246 |
| Jun 11, 2026 | 347.00 | 352.00 | 347.00 | 349.05 | 337.61 | -0.70% | 536 |
| Jun 10, 2026 | 355.35 | 364.50 | 350.35 | 351.50 | 339.98 | -1.08% | 322 |
| Jun 9, 2026 | 359.95 | 361.70 | 350.00 | 355.35 | 343.71 | 2.36% | 740 |
| Jun 8, 2026 | 352.00 | 354.00 | 347.05 | 347.15 | 335.77 | 1.21% | 762 |
| Jun 5, 2026 | 350.00 | 351.90 | 343.00 | 343.00 | 331.76 | -0.20% | 169 |
| Jun 4, 2026 | 351.00 | 351.00 | 342.00 | 343.70 | 332.44 | -2.22% | 216 |
| Jun 3, 2026 | 349.90 | 358.00 | 343.00 | 351.50 | 339.98 | -1.54% | 28 |
| Jun 2, 2026 | 356.00 | 357.00 | 356.00 | 357.00 | 345.30 | 1.52% | 40 |
| Jun 1, 2026 | 368.00 | 368.00 | 346.00 | 351.65 | 340.13 | -4.17% | 1,080 |
| May 29, 2026 | 345.00 | 379.90 | 335.00 | 366.95 | 354.92 | 11.50% | 3,253 |
| May 27, 2026 | 335.05 | 335.05 | 325.65 | 329.10 | 318.32 | -1.75% | 1,296 |
| May 26, 2026 | 341.00 | 352.00 | 333.40 | 334.95 | 323.97 | -1.30% | 470 |
| May 25, 2026 | 340.00 | 342.00 | 339.00 | 339.35 | 328.23 | -0.34% | 324 |