Cravatex Limited (BOM:509472)
India · Delayed Price · Currency is INR 349.00
-10.90 (-3.03%)
At close: Nov 9, 2026
Cravatex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 360.00 | 360.00 | 331.35 | 349.00 | 349.00 | -3.03% | 114 |
| Nov 8, 2026 | 359.90 | 359.90 | 359.90 | 359.90 | 359.90 | 12.10% | 1 |
| Nov 5, 2026 | 334.00 | 349.80 | 321.05 | 321.05 | 321.05 | -5.01% | 61 |
| Nov 4, 2026 | 333.95 | 340.95 | 333.95 | 338.00 | 338.00 | -1.10% | 64 |
| Nov 3, 2026 | 313.05 | 342.50 | 308.40 | 341.75 | 341.75 | 12.05% | 1,536 |
| Nov 2, 2026 | 348.00 | 348.00 | 279.60 | 305.00 | 305.00 | -2.87% | 2,797 |
| Oct 30, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -4.34% | 2 |
| Oct 29, 2026 | 325.10 | 329.25 | 322.00 | 328.25 | 328.25 | 0.97% | 23 |
| Oct 28, 2026 | 323.05 | 329.85 | 323.00 | 325.10 | 325.10 | -5.27% | 1,518 |
| Oct 27, 2026 | 344.00 | 344.00 | 324.00 | 343.20 | 343.20 | 6.09% | 1,510 |
| Oct 26, 2026 | 329.00 | 329.00 | 321.00 | 323.50 | 323.50 | -7.56% | 382 |
| Oct 23, 2026 | 379.95 | 379.95 | 320.00 | 349.95 | 349.95 | 7.35% | 1,037 |
| Oct 22, 2026 | 326.00 | 326.50 | 321.00 | 326.00 | 326.00 | -3.18% | 385 |
| Oct 21, 2026 | 325.00 | 336.70 | 325.00 | 336.70 | 336.70 | 0.21% | 239 |
| Oct 19, 2026 | 337.65 | 337.65 | 330.00 | 336.00 | 336.00 | - | 501 |
| Oct 16, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | -3.48% | 30 |
| Oct 15, 2026 | 338.10 | 348.10 | 331.25 | 348.10 | 348.10 | 1.55% | 57 |
| Oct 14, 2026 | 344.00 | 354.00 | 341.00 | 342.80 | 342.80 | -5.28% | 21 |
| Oct 13, 2026 | 345.00 | 365.00 | 336.50 | 361.90 | 361.90 | 5.76% | 23 |
| Oct 12, 2026 | 340.35 | 350.00 | 340.00 | 342.20 | 342.20 | -5.47% | 480 |
| Oct 9, 2026 | 348.00 | 369.90 | 348.00 | 362.00 | 362.00 | 5.19% | 230 |
| Oct 8, 2026 | 364.60 | 372.00 | 341.00 | 344.15 | 344.15 | -7.49% | 436 |
| 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 |