Crescentis Capital Limited (BOM:511571)
India · Delayed Price · Currency is INR 83.65
+0.65 (0.78%)
At close: Nov 13, 2026
Crescentis Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 86.00 | 86.00 | 81.70 | 83.65 | 83.65 | 0.78% | 4,289 |
| Nov 12, 2026 | 85.00 | 85.00 | 82.55 | 83.00 | 83.00 | - | 9,206 |
| Nov 11, 2026 | 82.40 | 84.90 | 82.00 | 83.00 | 83.00 | 0.73% | 10,683 |
| Nov 9, 2026 | 86.80 | 86.80 | 82.00 | 82.40 | 82.40 | -0.96% | 5,821 |
| Nov 8, 2026 | 88.00 | 88.00 | 82.30 | 83.20 | 83.20 | -0.12% | 4,968 |
| Nov 6, 2026 | 86.50 | 86.50 | 83.00 | 83.30 | 83.30 | -1.24% | 2,664 |
| Nov 5, 2026 | 87.20 | 88.60 | 83.10 | 84.35 | 84.35 | -1.29% | 13,816 |
| Nov 4, 2026 | 87.95 | 88.70 | 80.00 | 85.45 | 85.45 | -1.11% | 53,889 |
| Nov 3, 2026 | 109.95 | 109.95 | 86.10 | 91.45 | 86.41 | -14.45% | 82,825 |
| Nov 2, 2026 | 110.00 | 110.00 | 103.35 | 106.90 | 101.00 | -0.14% | 37,778 |
| Oct 30, 2026 | 103.10 | 108.00 | 103.10 | 107.05 | 101.15 | 0.85% | 6,890 |
| Oct 29, 2026 | 106.60 | 107.80 | 102.00 | 106.15 | 100.29 | 5.10% | 4,427 |
| Oct 28, 2026 | 106.90 | 106.90 | 101.00 | 101.00 | 95.43 | -3.35% | 2,561 |
| Oct 27, 2026 | 108.00 | 108.00 | 104.50 | 104.50 | 98.74 | -0.33% | 529 |
| Oct 26, 2026 | 103.95 | 105.45 | 101.00 | 104.85 | 99.07 | 1.90% | 2,067 |
| Oct 23, 2026 | 104.50 | 104.50 | 99.90 | 102.90 | 97.22 | -1.29% | 1,253 |
| Oct 22, 2026 | 102.00 | 105.70 | 102.00 | 104.25 | 98.50 | 0.24% | 1,920 |
| Oct 21, 2026 | 100.05 | 107.00 | 100.05 | 104.00 | 98.26 | -0.95% | 2,214 |
| Oct 19, 2026 | 101.55 | 105.60 | 99.50 | 105.00 | 99.21 | -1.82% | 272 |
| Oct 16, 2026 | 108.65 | 108.65 | 105.80 | 106.95 | 101.05 | 1.09% | 43 |
| Oct 15, 2026 | 107.75 | 107.75 | 105.80 | 105.80 | 99.96 | -0.19% | 204 |
| Oct 14, 2026 | 107.45 | 107.45 | 106.00 | 106.00 | 100.15 | 0.14% | 110 |
| Oct 13, 2026 | 103.00 | 107.60 | 100.25 | 105.85 | 100.01 | -0.94% | 2,750 |
| Oct 12, 2026 | 107.80 | 107.80 | 102.70 | 106.85 | 100.96 | 3.99% | 1,206 |
| Oct 9, 2026 | 104.70 | 106.75 | 99.10 | 102.75 | 97.08 | -0.19% | 8,922 |
| Oct 8, 2026 | 107.00 | 107.00 | 98.00 | 102.95 | 97.27 | -1.91% | 297 |
| Oct 7, 2026 | 107.00 | 107.00 | 104.65 | 104.95 | 99.16 | 2.89% | 1,732 |
| Oct 6, 2026 | 98.10 | 108.00 | 98.10 | 102.00 | 96.37 | 2.00% | 3,913 |
| Oct 5, 2026 | 102.85 | 105.00 | 98.00 | 100.00 | 94.48 | 2.62% | 2,244 |
| Oct 1, 2026 | 102.95 | 104.35 | 94.30 | 97.45 | 92.07 | -2.79% | 5,812 |
| Sep 30, 2026 | 101.00 | 104.95 | 100.00 | 100.25 | 94.72 | -3.42% | 1,709 |
| Sep 29, 2026 | 96.30 | 104.00 | 96.30 | 103.80 | 98.07 | 3.80% | 3,034 |
| Sep 28, 2026 | 101.00 | 101.00 | 98.00 | 100.00 | 94.48 | -2.72% | 1,524 |
| Sep 25, 2026 | 104.85 | 104.85 | 97.00 | 102.80 | 97.13 | 4.90% | 8,519 |
| Sep 24, 2026 | 99.00 | 99.00 | 94.05 | 98.00 | 92.59 | 0.20% | 153 |
| Sep 23, 2026 | 99.90 | 99.90 | 94.15 | 97.80 | 92.41 | 2.95% | 3,718 |
| Sep 22, 2026 | 104.00 | 104.00 | 92.95 | 95.00 | 89.76 | -8.65% | 21,254 |
| Sep 21, 2026 | 104.00 | 104.00 | 102.00 | 104.00 | 98.26 | 0.19% | 2,144 |
| Sep 18, 2026 | 104.00 | 104.00 | 103.80 | 103.80 | 98.07 | - | 1,240 |
| Sep 17, 2026 | 103.80 | 104.00 | 100.60 | 103.80 | 98.07 | 3.96% | 1,705 |
| Sep 16, 2026 | 100.60 | 103.95 | 99.80 | 99.85 | 94.34 | -0.75% | 1,846 |
| Sep 15, 2026 | 105.90 | 105.90 | 100.60 | 100.60 | 95.05 | -0.94% | 774 |
| Sep 11, 2026 | 105.50 | 105.50 | 100.55 | 101.55 | 95.95 | -4.15% | 1,278 |
| Sep 10, 2026 | 106.90 | 107.75 | 102.50 | 105.95 | 100.11 | 4.59% | 1,158 |
| Sep 9, 2026 | 108.50 | 108.50 | 101.00 | 101.30 | 95.71 | -2.60% | 1,556 |
| Sep 8, 2026 | 104.00 | 104.00 | 102.80 | 104.00 | 98.26 | 3.53% | 55 |
| Sep 7, 2026 | 101.00 | 104.00 | 100.00 | 100.45 | 94.91 | -3.18% | 926 |
| Sep 4, 2026 | 98.10 | 104.50 | 98.10 | 103.75 | 98.03 | 4.22% | 1,664 |
| Sep 3, 2026 | 101.00 | 107.10 | 96.00 | 99.55 | 94.06 | -4.28% | 5,105 |
| Sep 2, 2026 | 106.85 | 106.85 | 104.00 | 104.00 | 98.26 | - | 20 |