Crescentis Capital Limited (BOM:511571)
India · Delayed Price · Currency is INR 110.50
-3.15 (-2.77%)
At close: Jan 22, 2026
Crescentis Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 113.65 | 116.80 | 107.00 | 110.50 | 110.50 | -2.77% | 813 |
| Jan 21, 2026 | 109.00 | 117.95 | 105.00 | 113.65 | 113.65 | 5.97% | 1,348 |
| Jan 20, 2026 | 111.50 | 111.50 | 106.75 | 107.25 | 107.25 | -8.53% | 4,616 |
| Jan 19, 2026 | 114.90 | 120.00 | 113.00 | 117.25 | 117.25 | 2.05% | 923 |
| Jan 16, 2026 | 120.50 | 120.50 | 112.50 | 114.90 | 114.90 | -1.46% | 3,148 |
| Jan 14, 2026 | 119.00 | 122.95 | 114.00 | 116.60 | 116.60 | -0.04% | 950 |
| Jan 13, 2026 | 119.95 | 119.95 | 115.00 | 116.65 | 116.65 | 2.46% | 2,570 |
| Jan 12, 2026 | 116.00 | 116.00 | 111.60 | 113.85 | 113.85 | -4.69% | 4,807 |
| Jan 9, 2026 | 123.50 | 123.50 | 115.10 | 119.45 | 119.45 | 1.23% | 3,103 |
| Jan 8, 2026 | 120.00 | 120.00 | 116.00 | 118.00 | 118.00 | -4.53% | 2,743 |
| Jan 7, 2026 | 123.95 | 124.80 | 118.50 | 123.60 | 123.60 | 2.45% | 5,709 |
| Jan 6, 2026 | 126.70 | 129.00 | 117.50 | 120.65 | 120.65 | -3.25% | 3,902 |
| Jan 5, 2026 | 132.80 | 132.80 | 121.00 | 124.70 | 124.70 | -4.41% | 5,966 |
| Jan 2, 2026 | 118.00 | 135.00 | 118.00 | 130.45 | 130.45 | 10.22% | 7,157 |
| Jan 1, 2026 | 124.00 | 124.00 | 117.50 | 118.35 | 118.35 | -0.17% | 1,257 |
| Dec 31, 2025 | 129.00 | 129.00 | 117.00 | 118.55 | 118.55 | -3.34% | 3,071 |
| Dec 30, 2025 | 128.00 | 128.00 | 118.10 | 122.65 | 122.65 | -3.69% | 2,804 |
| Dec 29, 2025 | 115.00 | 138.00 | 114.00 | 127.35 | 127.35 | 10.74% | 27,503 |
| Dec 26, 2025 | 114.45 | 115.00 | 114.45 | 115.00 | 115.00 | - | 2,790 |
| Dec 24, 2025 | 117.90 | 117.90 | 115.00 | 115.00 | 115.00 | 0.88% | 19 |
| Dec 23, 2025 | 117.00 | 118.00 | 108.15 | 114.00 | 114.00 | -1.89% | 11,501 |
| Dec 22, 2025 | 114.75 | 119.90 | 112.00 | 116.20 | 116.20 | 4.64% | 7,594 |
| Dec 19, 2025 | 109.00 | 114.95 | 108.00 | 111.05 | 111.05 | 1.46% | 471 |
| Dec 18, 2025 | 107.10 | 111.95 | 107.00 | 109.45 | 109.45 | -3.14% | 1,325 |
| Dec 17, 2025 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 0.85% | 88 |
| Dec 16, 2025 | 115.75 | 115.75 | 106.15 | 112.05 | 112.05 | 0.49% | 1,665 |
| Dec 15, 2025 | 116.90 | 116.90 | 106.90 | 111.50 | 111.50 | 0.68% | 489 |
| Dec 12, 2025 | 105.50 | 114.95 | 105.50 | 110.75 | 110.75 | 4.98% | 1,065 |
| Dec 11, 2025 | 106.00 | 116.60 | 101.00 | 105.50 | 105.50 | -0.61% | 690 |
| Dec 10, 2025 | 106.00 | 112.95 | 106.00 | 106.15 | 106.15 | -6.89% | 182 |
| Dec 9, 2025 | 96.05 | 115.00 | 96.05 | 114.00 | 114.00 | 8.06% | 474 |
| Dec 8, 2025 | 115.10 | 115.10 | 105.00 | 105.50 | 105.50 | -8.26% | 1,191 |
| Dec 5, 2025 | 115.75 | 116.00 | 115.00 | 115.00 | 115.00 | -0.65% | 1,400 |
| Dec 4, 2025 | 116.70 | 116.70 | 111.90 | 115.75 | 115.75 | 0.43% | 213 |
| Dec 3, 2025 | 115.95 | 115.95 | 113.50 | 115.25 | 115.25 | 0.57% | 208 |
| Dec 2, 2025 | 116.75 | 116.75 | 114.10 | 114.60 | 114.60 | -1.72% | 326 |
| Dec 1, 2025 | 114.15 | 121.70 | 114.00 | 116.60 | 116.60 | 4.39% | 15,756 |
| Nov 28, 2025 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | - | 171 |
| Nov 27, 2025 | 105.00 | 113.00 | 105.00 | 111.70 | 111.70 | 3.86% | 4,653 |
| Nov 26, 2025 | 107.00 | 113.80 | 98.00 | 107.55 | 107.55 | 3.31% | 2,348 |
| Nov 25, 2025 | 105.00 | 106.00 | 104.00 | 104.10 | 104.10 | 2.16% | 352 |
| Nov 24, 2025 | 106.50 | 106.50 | 98.00 | 101.90 | 101.90 | -1.97% | 10,181 |
| Nov 21, 2025 | 102.40 | 103.95 | 100.00 | 103.95 | 103.95 | 1.51% | 699 |
| Nov 20, 2025 | 107.35 | 107.35 | 102.00 | 102.40 | 102.40 | -4.30% | 1,542 |
| Nov 19, 2025 | 107.40 | 107.40 | 101.00 | 107.00 | 107.00 | 0.14% | 84 |
| Nov 18, 2025 | 107.00 | 107.00 | 106.85 | 106.85 | 106.85 | -0.51% | 11 |
| Nov 17, 2025 | 107.45 | 108.00 | 105.00 | 107.40 | 107.40 | -0.51% | 4,064 |
| Nov 14, 2025 | 102.35 | 108.95 | 102.35 | 107.95 | 107.95 | 2.71% | 3,210 |
| Nov 13, 2025 | 108.85 | 108.85 | 100.00 | 105.10 | 105.10 | 2.24% | 1,048 |
| Nov 12, 2025 | 108.95 | 108.95 | 102.00 | 102.80 | 102.80 | -2.05% | 1,111 |