Crescentis Capital Limited (BOM:511571)
India · Delayed Price · Currency is INR 97.45
-2.80 (-2.79%)
At close: Oct 1, 2026
Crescentis Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 102.95 | 104.35 | 94.30 | 97.45 | 97.45 | -2.79% | 5,803 |
| Sep 30, 2026 | 101.00 | 104.95 | 100.00 | 100.25 | 100.25 | -3.42% | 1,709 |
| Sep 29, 2026 | 96.30 | 104.00 | 96.30 | 103.80 | 103.80 | 3.80% | 3,034 |
| Sep 28, 2026 | 101.00 | 101.00 | 98.00 | 100.00 | 100.00 | -2.72% | 1,524 |
| Sep 25, 2026 | 104.85 | 104.85 | 97.00 | 102.80 | 102.80 | 4.90% | 8,519 |
| Sep 24, 2026 | 99.00 | 99.00 | 94.05 | 98.00 | 98.00 | 0.20% | 153 |
| Sep 23, 2026 | 99.90 | 99.90 | 94.15 | 97.80 | 97.80 | 2.95% | 3,718 |
| Sep 22, 2026 | 104.00 | 104.00 | 92.95 | 95.00 | 95.00 | -8.65% | 21,254 |
| Sep 21, 2026 | 104.00 | 104.00 | 102.00 | 104.00 | 104.00 | 0.19% | 2,144 |
| Sep 18, 2026 | 104.00 | 104.00 | 103.80 | 103.80 | 103.80 | - | 1,240 |
| Sep 17, 2026 | 103.80 | 104.00 | 100.60 | 103.80 | 103.80 | 3.96% | 1,705 |
| Sep 16, 2026 | 100.60 | 103.95 | 99.80 | 99.85 | 99.85 | -0.75% | 1,846 |
| Sep 15, 2026 | 105.90 | 105.90 | 100.60 | 100.60 | 100.60 | -0.94% | 774 |
| Sep 11, 2026 | 105.50 | 105.50 | 100.55 | 101.55 | 101.55 | -4.15% | 1,278 |
| Sep 10, 2026 | 106.90 | 107.75 | 102.50 | 105.95 | 105.95 | 4.59% | 1,158 |
| Sep 9, 2026 | 108.50 | 108.50 | 101.00 | 101.30 | 101.30 | -2.60% | 1,556 |
| Sep 8, 2026 | 104.00 | 104.00 | 102.80 | 104.00 | 104.00 | 3.53% | 55 |
| Sep 7, 2026 | 101.00 | 104.00 | 100.00 | 100.45 | 100.45 | -3.18% | 926 |
| Sep 4, 2026 | 98.10 | 104.50 | 98.10 | 103.75 | 103.75 | 4.22% | 1,664 |
| Sep 3, 2026 | 101.00 | 107.10 | 96.00 | 99.55 | 99.55 | -4.28% | 5,105 |
| Sep 2, 2026 | 106.85 | 106.85 | 104.00 | 104.00 | 104.00 | - | 20 |
| Sep 1, 2026 | 107.40 | 107.40 | 101.95 | 104.00 | 104.00 | -0.43% | 137 |
| Aug 31, 2026 | 104.90 | 108.00 | 101.10 | 104.45 | 104.45 | -0.19% | 164 |
| Aug 28, 2026 | 108.90 | 108.90 | 101.05 | 104.65 | 104.65 | 0.82% | 2,015 |
| Aug 27, 2026 | 103.00 | 105.00 | 101.25 | 103.80 | 103.80 | -1.14% | 324 |
| Aug 26, 2026 | 107.50 | 107.50 | 101.50 | 105.00 | 105.00 | -0.85% | 899 |
| Aug 25, 2026 | 106.30 | 106.30 | 104.30 | 105.90 | 105.90 | 1.83% | 2,128 |
| Aug 24, 2026 | 104.20 | 104.20 | 101.55 | 104.00 | 104.00 | 2.72% | 1,082 |
| Aug 21, 2026 | 104.90 | 104.90 | 100.00 | 101.25 | 101.25 | -0.20% | 750 |
| Aug 20, 2026 | 106.50 | 106.50 | 95.35 | 101.45 | 101.45 | -0.44% | 3,984 |
| Aug 19, 2026 | 108.00 | 108.00 | 100.00 | 101.90 | 101.90 | -1.40% | 4,549 |
| Aug 18, 2026 | 107.00 | 107.00 | 102.40 | 103.35 | 103.35 | -3.73% | 2,984 |
| Aug 17, 2026 | 110.85 | 110.85 | 104.20 | 107.35 | 107.35 | -0.97% | 4,289 |
| Aug 14, 2026 | 114.00 | 114.00 | 108.00 | 108.40 | 108.40 | -1.86% | 3,580 |
| Aug 13, 2026 | 110.00 | 110.50 | 105.30 | 110.45 | 110.45 | 3.22% | 10,753 |
| Aug 12, 2026 | 112.80 | 112.80 | 105.15 | 107.00 | 107.00 | -2.33% | 3,573 |
| Aug 11, 2026 | 113.85 | 113.85 | 108.25 | 109.55 | 109.55 | -0.36% | 561 |
| Aug 10, 2026 | 115.80 | 115.80 | 109.20 | 109.95 | 109.95 | -2.83% | 1,194 |
| Aug 7, 2026 | 113.95 | 114.60 | 110.55 | 113.15 | 113.15 | 3.33% | 1,692 |
| Aug 6, 2026 | 111.00 | 114.75 | 108.65 | 109.50 | 109.50 | -4.78% | 2,365 |
| Aug 5, 2026 | 110.70 | 116.00 | 110.70 | 115.00 | 115.00 | -0.43% | 1,059 |
| Aug 4, 2026 | 107.90 | 115.50 | 107.90 | 115.50 | 115.50 | 2.26% | 2,486 |
| Aug 3, 2026 | 114.00 | 114.00 | 109.00 | 112.95 | 112.95 | 2.36% | 4,181 |
| 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 |