Cravatex Limited (BOM:509472)
India · Delayed Price · Currency is INR 375.20
+1.35 (0.36%)
At close: Jun 19, 2026
Cravatex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |