Crescentis Capital Limited (BOM:511571)
India · Delayed Price · Currency is INR 108.50
+4.40 (4.23%)
At close: Jul 30, 2026
Crescentis Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 109.85 | 114.95 | 105.05 | 110.35 | 110.35 | 1.71% | 56,977 |
| Jul 30, 2026 | 108.90 | 109.50 | 103.70 | 108.50 | 108.50 | 4.23% | 2,812 |
| Jul 29, 2026 | 105.05 | 106.95 | 103.40 | 104.10 | 104.10 | -0.67% | 2,429 |
| Jul 28, 2026 | 108.00 | 110.00 | 101.25 | 104.80 | 104.80 | -5.20% | 7,492 |
| Jul 27, 2026 | 111.45 | 111.70 | 110.00 | 110.55 | 110.55 | -0.81% | 89 |
| Jul 24, 2026 | 104.00 | 111.45 | 103.00 | 111.45 | 111.45 | 3.19% | 497 |
| Jul 23, 2026 | 107.00 | 109.80 | 100.00 | 108.00 | 108.00 | -1.64% | 445 |
| Jul 22, 2026 | 110.80 | 110.80 | 107.00 | 109.80 | 109.80 | 0.05% | 456 |
| Jul 21, 2026 | 110.00 | 111.60 | 107.00 | 109.75 | 109.75 | -0.32% | 90 |
| Jul 20, 2026 | 109.00 | 111.00 | 106.50 | 110.10 | 110.10 | 0.87% | 1,317 |
| Jul 17, 2026 | 106.00 | 112.75 | 105.00 | 109.15 | 109.15 | 3.26% | 4,500 |
| Jul 16, 2026 | 107.15 | 111.75 | 105.00 | 105.70 | 105.70 | -3.12% | 2,998 |
| Jul 15, 2026 | 109.00 | 111.80 | 105.50 | 109.10 | 109.10 | 0.09% | 2,677 |
| Jul 14, 2026 | 112.00 | 112.00 | 106.00 | 109.00 | 109.00 | - | 3,989 |
| Jul 13, 2026 | 111.00 | 112.00 | 108.90 | 109.00 | 109.00 | -1.09% | 4,098 |
| Jul 10, 2026 | 116.00 | 116.00 | 108.00 | 110.20 | 110.20 | -1.17% | 5,131 |
| Jul 9, 2026 | 111.00 | 115.00 | 110.00 | 111.50 | 111.50 | -0.04% | 6,598 |
| Jul 8, 2026 | 113.60 | 113.60 | 110.15 | 111.55 | 111.55 | -1.37% | 2,162 |
| Jul 7, 2026 | 116.00 | 116.00 | 112.50 | 113.10 | 113.10 | -2.50% | 3,090 |
| Jul 6, 2026 | 120.00 | 120.00 | 115.55 | 116.00 | 116.00 | -2.93% | 4,035 |
| Jul 3, 2026 | 119.90 | 121.90 | 119.00 | 119.50 | 119.50 | 0.25% | 1,614 |
| Jul 2, 2026 | 120.00 | 120.00 | 116.75 | 119.20 | 119.20 | 2.10% | 7,507 |
| Jul 1, 2026 | 114.05 | 120.00 | 114.05 | 116.75 | 116.75 | 1.88% | 2,432 |
| Jun 30, 2026 | 119.75 | 119.75 | 112.70 | 114.60 | 114.60 | -0.82% | 10,911 |
| Jun 29, 2026 | 116.10 | 119.95 | 115.10 | 115.55 | 115.55 | -3.51% | 505 |
| Jun 25, 2026 | 121.00 | 121.00 | 119.75 | 119.75 | 119.75 | -0.33% | 639 |
| Jun 24, 2026 | 120.25 | 120.25 | 118.10 | 120.15 | 120.15 | 1.95% | 846 |
| Jun 23, 2026 | 125.55 | 125.55 | 116.00 | 117.85 | 117.85 | -4.81% | 4,273 |
| Jun 22, 2026 | 123.00 | 126.35 | 119.00 | 123.80 | 123.80 | -0.80% | 751 |
| Jun 19, 2026 | 124.00 | 124.90 | 117.25 | 124.80 | 124.80 | 0.08% | 22,173 |
| Jun 18, 2026 | 116.65 | 135.00 | 115.95 | 124.70 | 124.70 | 3.92% | 20,490 |
| Jun 17, 2026 | 115.00 | 121.00 | 114.00 | 120.00 | 120.00 | 0.88% | 9,526 |
| Jun 16, 2026 | 119.90 | 120.00 | 116.50 | 118.95 | 118.95 | -0.08% | 3,493 |
| Jun 15, 2026 | 117.00 | 119.90 | 108.05 | 119.05 | 119.05 | -0.71% | 2,549 |
| Jun 12, 2026 | 115.50 | 120.00 | 115.50 | 119.90 | 119.90 | 1.65% | 917 |
| Jun 11, 2026 | 115.00 | 118.40 | 112.00 | 117.95 | 117.95 | 2.57% | 658 |
| Jun 10, 2026 | 115.05 | 116.80 | 113.05 | 115.00 | 115.00 | -2.38% | 2,208 |
| Jun 9, 2026 | 121.00 | 121.00 | 107.30 | 117.80 | 117.80 | -1.42% | 5,629 |
| Jun 8, 2026 | 120.85 | 120.85 | 119.45 | 119.50 | 119.50 | 0.50% | 2,196 |
| Jun 5, 2026 | 119.00 | 120.00 | 115.00 | 118.90 | 118.90 | -0.08% | 1,213 |
| Jun 4, 2026 | 117.85 | 120.95 | 115.05 | 119.00 | 119.00 | 0.93% | 184 |
| Jun 3, 2026 | 116.00 | 121.90 | 112.00 | 117.90 | 117.90 | 2.61% | 9,167 |
| Jun 2, 2026 | 117.75 | 121.00 | 106.60 | 114.90 | 114.90 | 1.64% | 8,485 |
| Jun 1, 2026 | 122.50 | 122.50 | 112.05 | 113.05 | 113.05 | -6.80% | 4,044 |
| May 29, 2026 | 119.00 | 123.90 | 119.00 | 121.30 | 121.30 | 0.25% | 5,004 |
| May 27, 2026 | 117.00 | 123.90 | 117.00 | 121.00 | 121.00 | 0.21% | 12,956 |
| May 26, 2026 | 119.50 | 121.00 | 118.00 | 120.75 | 120.75 | 1.68% | 4,450 |
| May 25, 2026 | 120.70 | 120.70 | 115.25 | 118.75 | 118.75 | -1.45% | 897 |
| May 22, 2026 | 119.45 | 120.90 | 115.05 | 120.50 | 120.50 | 0.88% | 1,167 |
| May 21, 2026 | 114.00 | 119.75 | 114.00 | 119.45 | 119.45 | 2.23% | 186 |