Cravatex Limited (BOM:509472)
India · Delayed Price · Currency is INR 400.70
+5.60 (1.42%)
At close: Jul 10, 2026
Cravatex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 395.10 | 412.50 | 395.10 | 400.70 | 400.70 | 1.42% | 11,249 |
| Jul 9, 2026 | 389.95 | 397.30 | 387.15 | 395.10 | 395.10 | 2.57% | 1,204 |
| Jul 8, 2026 | 393.05 | 395.90 | 382.35 | 385.20 | 385.20 | -1.81% | 1,453 |
| Jul 7, 2026 | 398.15 | 398.15 | 392.00 | 392.30 | 392.30 | -1.39% | 1,072 |
| Jul 6, 2026 | 408.00 | 408.00 | 396.95 | 397.85 | 397.85 | 0.23% | 4,836 |
| Jul 3, 2026 | 399.00 | 405.00 | 385.00 | 396.95 | 396.95 | 1.11% | 2,472 |
| Jul 2, 2026 | 394.95 | 398.00 | 385.30 | 392.60 | 392.60 | 0.71% | 1,101 |
| Jul 1, 2026 | 393.90 | 393.90 | 381.00 | 389.85 | 389.85 | 0.87% | 1,626 |
| Jun 30, 2026 | 392.00 | 392.00 | 380.00 | 386.50 | 386.50 | 0.60% | 776 |
| Jun 29, 2026 | 398.00 | 398.00 | 376.60 | 384.20 | 384.20 | -0.65% | 856 |
| Jun 25, 2026 | 391.00 | 402.00 | 380.05 | 386.70 | 386.70 | 0.05% | 405 |
| Jun 24, 2026 | 383.00 | 392.00 | 378.00 | 386.50 | 386.50 | 2.74% | 1,293 |
| Jun 23, 2026 | 396.00 | 396.75 | 369.25 | 376.20 | 376.20 | -3.28% | 2,953 |
| Jun 22, 2026 | 358.50 | 394.80 | 358.00 | 388.95 | 388.95 | 3.66% | 3,297 |
| Jun 19, 2026 | 385.00 | 385.00 | 371.75 | 375.20 | 375.20 | 0.36% | 1,102 |
| Jun 18, 2026 | 364.00 | 374.75 | 356.60 | 373.85 | 373.85 | 5.92% | 1,415 |
| Jun 17, 2026 | 365.00 | 366.75 | 349.95 | 352.95 | 352.95 | -1.48% | 1,003 |
| Jun 16, 2026 | 367.00 | 367.00 | 348.05 | 358.25 | 358.25 | 0.07% | 377 |
| Jun 15, 2026 | 359.35 | 368.80 | 356.70 | 358.00 | 358.00 | -0.38% | 369 |
| Jun 12, 2026 | 362.90 | 362.90 | 352.00 | 359.35 | 359.35 | 2.95% | 246 |
| Jun 11, 2026 | 347.00 | 352.00 | 347.00 | 349.05 | 349.05 | -0.70% | 536 |
| Jun 10, 2026 | 355.35 | 364.50 | 350.35 | 351.50 | 351.50 | -1.08% | 322 |
| Jun 9, 2026 | 359.95 | 361.70 | 350.00 | 355.35 | 355.35 | 2.36% | 740 |
| Jun 8, 2026 | 352.00 | 354.00 | 347.05 | 347.15 | 347.15 | 1.21% | 762 |
| Jun 5, 2026 | 350.00 | 351.90 | 343.00 | 343.00 | 343.00 | -0.20% | 169 |
| Jun 4, 2026 | 351.00 | 351.00 | 342.00 | 343.70 | 343.70 | -2.22% | 216 |
| Jun 3, 2026 | 349.90 | 358.00 | 343.00 | 351.50 | 351.50 | -1.54% | 28 |
| Jun 2, 2026 | 356.00 | 357.00 | 356.00 | 357.00 | 357.00 | 1.52% | 40 |
| Jun 1, 2026 | 368.00 | 368.00 | 346.00 | 351.65 | 351.65 | -4.17% | 1,080 |
| May 29, 2026 | 345.00 | 379.90 | 335.00 | 366.95 | 366.95 | 11.50% | 3,253 |
| May 27, 2026 | 335.05 | 335.05 | 325.65 | 329.10 | 329.10 | -1.75% | 1,296 |
| May 26, 2026 | 341.00 | 352.00 | 333.40 | 334.95 | 334.95 | -1.30% | 470 |
| May 25, 2026 | 340.00 | 342.00 | 339.00 | 339.35 | 339.35 | -0.34% | 324 |
| May 22, 2026 | 346.55 | 347.95 | 338.05 | 340.50 | 340.50 | -1.75% | 183 |
| 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 |