Crescentis Capital Limited (BOM:511571)
India · Delayed Price · Currency is INR 122.50
-1.90 (-1.53%)
At close: May 8, 2026
Crescentis Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 124.40 | 124.40 | 115.50 | 122.50 | 122.50 | -1.53% | 3,908 |
| May 7, 2026 | 123.00 | 125.00 | 123.00 | 124.40 | 124.40 | 4.32% | 2,010 |
| May 6, 2026 | 117.00 | 121.40 | 117.00 | 119.25 | 119.25 | -3.05% | 3,484 |
| May 5, 2026 | 119.00 | 123.00 | 118.05 | 123.00 | 123.00 | 1.15% | 4,322 |
| May 4, 2026 | 122.45 | 122.45 | 113.00 | 121.60 | 121.60 | -1.26% | 3,861 |
| Apr 30, 2026 | 122.35 | 124.00 | 119.90 | 123.15 | 123.15 | -0.69% | 543 |
| Apr 29, 2026 | 122.55 | 124.95 | 122.55 | 124.00 | 124.00 | 1.31% | 1,875 |
| Apr 28, 2026 | 122.95 | 124.75 | 120.30 | 122.40 | 122.40 | -0.81% | 1,031 |
| Apr 27, 2026 | 123.00 | 124.45 | 120.50 | 123.40 | 123.40 | -0.32% | 1,766 |
| Apr 24, 2026 | 123.85 | 123.90 | 120.10 | 123.80 | 123.80 | 0.49% | 4,111 |
| Apr 23, 2026 | 125.00 | 125.00 | 120.90 | 123.20 | 123.20 | 0.98% | 16,856 |
| Apr 22, 2026 | 120.00 | 123.75 | 120.00 | 122.00 | 122.00 | -2.40% | 670 |
| Apr 21, 2026 | 125.60 | 125.60 | 123.95 | 125.00 | 125.00 | - | 1,104 |
| Apr 20, 2026 | 125.00 | 126.80 | 120.40 | 125.00 | 125.00 | 2.46% | 2,011 |
| Apr 17, 2026 | 127.70 | 127.70 | 116.85 | 122.00 | 122.00 | -3.86% | 5,603 |
| Apr 16, 2026 | 127.75 | 127.75 | 122.40 | 126.90 | 126.90 | 0.75% | 226 |
| Apr 15, 2026 | 126.75 | 126.75 | 120.25 | 125.95 | 125.95 | 2.44% | 1,858 |
| Apr 13, 2026 | 121.25 | 128.95 | 118.50 | 122.95 | 122.95 | 0.90% | 2,277 |
| Apr 10, 2026 | 119.70 | 122.85 | 117.05 | 121.85 | 121.85 | 2.48% | 2,027 |
| Apr 9, 2026 | 119.50 | 119.50 | 115.05 | 118.90 | 118.90 | 2.46% | 89 |
| Apr 8, 2026 | 120.60 | 120.60 | 115.00 | 116.05 | 116.05 | -0.81% | 1,194 |
| Apr 7, 2026 | 116.40 | 118.00 | 115.00 | 117.00 | 117.00 | 0.52% | 4,128 |
| Apr 6, 2026 | 116.90 | 119.50 | 113.05 | 116.40 | 116.40 | 3.24% | 93 |
| Apr 2, 2026 | 115.10 | 118.50 | 112.40 | 112.75 | 112.75 | -5.17% | 2,201 |
| Apr 1, 2026 | 119.90 | 119.90 | 118.90 | 118.90 | 118.90 | 5.97% | 24 |
| Mar 30, 2026 | 111.00 | 118.00 | 111.00 | 112.20 | 112.20 | -2.98% | 259 |
| Mar 27, 2026 | 117.60 | 118.95 | 112.10 | 115.65 | 115.65 | 2.44% | 2,397 |
| Mar 25, 2026 | 112.05 | 118.10 | 112.05 | 112.90 | 112.90 | -1.27% | 2,022 |
| Mar 24, 2026 | 121.00 | 121.00 | 112.40 | 114.35 | 114.35 | -4.47% | 735 |
| Mar 23, 2026 | 119.50 | 119.75 | 116.00 | 119.70 | 119.70 | -0.04% | 2,910 |
| Mar 20, 2026 | 119.75 | 119.90 | 119.70 | 119.75 | 119.75 | -0.29% | 342 |
| Mar 19, 2026 | 123.35 | 123.35 | 120.10 | 120.10 | 120.10 | 0.92% | 102 |
| Mar 18, 2026 | 124.00 | 124.00 | 118.00 | 119.00 | 119.00 | 0.89% | 1,406 |
| Mar 17, 2026 | 116.00 | 123.75 | 112.20 | 117.95 | 117.95 | 1.11% | 989 |
| Mar 16, 2026 | 126.00 | 126.00 | 110.00 | 116.65 | 116.65 | -6.15% | 2,365 |
| Mar 13, 2026 | 118.80 | 127.00 | 117.00 | 124.30 | 124.30 | 7.39% | 17,085 |
| Mar 12, 2026 | 115.80 | 115.80 | 111.55 | 115.75 | 115.75 | 4.37% | 328 |
| Mar 11, 2026 | 114.00 | 122.00 | 110.35 | 110.90 | 110.90 | -1.03% | 1,602 |
| Mar 10, 2026 | 116.40 | 116.40 | 110.50 | 112.05 | 112.05 | 0.72% | 2,753 |
| Mar 9, 2026 | 109.25 | 117.80 | 109.25 | 111.25 | 111.25 | -5.68% | 1,287 |
| Mar 6, 2026 | 115.00 | 121.00 | 113.00 | 117.95 | 117.95 | 2.57% | 2,013 |
| Mar 5, 2026 | 120.00 | 120.00 | 115.00 | 115.00 | 115.00 | -2.38% | 5,113 |
| Mar 4, 2026 | 113.00 | 121.00 | 113.00 | 117.80 | 117.80 | -4.81% | 1,915 |
| Mar 2, 2026 | 124.00 | 124.00 | 120.00 | 123.75 | 123.75 | -0.48% | 670 |
| Feb 27, 2026 | 128.95 | 129.00 | 122.90 | 124.35 | 124.35 | -3.04% | 1,902 |
| Feb 26, 2026 | 128.30 | 133.00 | 116.60 | 128.25 | 128.25 | 2.40% | 5,571 |
| Feb 25, 2026 | 140.00 | 140.00 | 124.25 | 125.25 | 125.25 | -10.54% | 5,813 |
| Feb 24, 2026 | 140.90 | 141.40 | 137.70 | 140.00 | 140.00 | 1.56% | 5,929 |
| Feb 23, 2026 | 139.25 | 141.95 | 132.75 | 137.85 | 137.85 | -1.54% | 4,815 |
| Feb 20, 2026 | 137.55 | 141.50 | 137.10 | 140.00 | 140.00 | 1.78% | 11,991 |