Cranes Software International Limited (BOM:512093)
India · Delayed Price · Currency is INR 3.500
+0.030 (0.86%)
At close: Aug 8, 2025
BOM:512093 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 3.61 | 3.66 | 3.52 | 3.53 | 3.53 | -0.28% | 13,181 |
| Aug 11, 2025 | 3.41 | 3.60 | 3.41 | 3.54 | 3.54 | 1.14% | 10,859 |
| Aug 8, 2025 | 3.57 | 3.64 | 3.41 | 3.50 | 3.50 | 0.86% | 94,292 |
| Aug 7, 2025 | 3.27 | 3.52 | 3.27 | 3.47 | 3.47 | 2.06% | 15,342 |
| Aug 6, 2025 | 3.40 | 3.54 | 3.33 | 3.40 | 3.40 | - | 8,410 |
| Aug 5, 2025 | 3.45 | 3.57 | 3.36 | 3.40 | 3.40 | -1.45% | 35,251 |
| Aug 4, 2025 | 3.68 | 3.68 | 3.40 | 3.45 | 3.45 | -1.71% | 21,973 |
| Aug 1, 2025 | 3.63 | 3.63 | 3.44 | 3.51 | 3.51 | -1.13% | 9,576 |
| Jul 31, 2025 | 3.49 | 3.58 | 3.36 | 3.55 | 3.55 | 1.72% | 4,250 |
| Jul 30, 2025 | 3.54 | 3.54 | 3.45 | 3.49 | 3.49 | 0.58% | 2,535 |
| Jul 29, 2025 | 3.61 | 3.61 | 3.45 | 3.47 | 3.47 | -1.14% | 19,469 |
| Jul 28, 2025 | 3.48 | 3.59 | 3.48 | 3.51 | 3.51 | -1.68% | 14,452 |
| Jul 25, 2025 | 3.66 | 3.66 | 3.44 | 3.57 | 3.57 | 2.29% | 13,354 |
| Jul 24, 2025 | 3.38 | 3.57 | 3.38 | 3.49 | 3.49 | 1.45% | 13,997 |
| Jul 23, 2025 | 3.47 | 3.58 | 3.42 | 3.44 | 3.44 | -0.86% | 17,732 |
| Jul 22, 2025 | 3.45 | 3.60 | 3.45 | 3.47 | 3.47 | -1.14% | 30,102 |
| Jul 21, 2025 | 3.65 | 3.65 | 3.48 | 3.51 | 3.51 | -0.85% | 12,271 |
| Jul 18, 2025 | 3.51 | 3.59 | 3.50 | 3.54 | 3.54 | -0.56% | 16,781 |
| Jul 17, 2025 | 3.59 | 3.69 | 3.52 | 3.56 | 3.56 | -0.84% | 10,766 |
| Jul 16, 2025 | 3.50 | 3.60 | 3.50 | 3.59 | 3.59 | 1.41% | 12,481 |
| Jul 15, 2025 | 3.52 | 3.61 | 3.52 | 3.54 | 3.54 | -0.84% | 27,484 |
| Jul 14, 2025 | 3.66 | 3.69 | 3.51 | 3.57 | 3.57 | -0.56% | 14,608 |
| Jul 11, 2025 | 3.51 | 3.71 | 3.51 | 3.59 | 3.59 | 1.41% | 38,265 |
| Jul 10, 2025 | 3.60 | 3.62 | 3.52 | 3.54 | 3.54 | -1.39% | 14,884 |
| Jul 9, 2025 | 3.69 | 3.69 | 3.52 | 3.59 | 3.59 | 0.28% | 22,023 |
| Jul 8, 2025 | 3.50 | 3.60 | 3.50 | 3.58 | 3.58 | - | 9,037 |
| Jul 7, 2025 | 3.46 | 3.60 | 3.46 | 3.58 | 3.58 | -0.28% | 17,375 |
| Jul 4, 2025 | 3.55 | 3.67 | 3.55 | 3.59 | 3.59 | 1.13% | 21,922 |
| Jul 3, 2025 | 3.62 | 3.62 | 3.50 | 3.55 | 3.55 | -1.93% | 9,584 |
| Jul 2, 2025 | 3.65 | 3.65 | 3.49 | 3.62 | 3.62 | 1.97% | 12,754 |
| Jul 1, 2025 | 3.63 | 3.63 | 3.50 | 3.55 | 3.55 | 0.85% | 21,438 |
| Jun 30, 2025 | 3.60 | 3.67 | 3.52 | 3.52 | 3.52 | -1.68% | 42,621 |
| Jun 27, 2025 | 3.49 | 3.67 | 3.49 | 3.58 | 3.58 | -0.28% | 11,809 |
| Jun 26, 2025 | 3.65 | 3.68 | 3.56 | 3.59 | 3.59 | -2.18% | 18,036 |
| Jun 25, 2025 | 3.55 | 3.68 | 3.52 | 3.67 | 3.67 | 2.23% | 13,579 |
| Jun 24, 2025 | 3.63 | 3.63 | 3.56 | 3.59 | 3.59 | -1.10% | 9,944 |
| Jun 23, 2025 | 3.76 | 3.77 | 3.60 | 3.63 | 3.63 | -2.42% | 9,457 |
| Jun 20, 2025 | 3.80 | 3.80 | 3.61 | 3.72 | 3.72 | -0.27% | 11,123 |
| Jun 19, 2025 | 3.56 | 3.79 | 3.56 | 3.73 | 3.73 | 0.81% | 12,279 |
| Jun 18, 2025 | 3.72 | 3.83 | 3.56 | 3.70 | 3.70 | 1.37% | 19,506 |
| Jun 17, 2025 | 3.83 | 3.83 | 3.51 | 3.65 | 3.65 | -0.27% | 9,306 |
| Jun 16, 2025 | 3.84 | 3.84 | 3.61 | 3.66 | 3.66 | -1.61% | 7,129 |
| Jun 13, 2025 | 3.61 | 3.88 | 3.61 | 3.72 | 3.72 | -0.53% | 14,141 |
| Jun 12, 2025 | 3.67 | 3.85 | 3.66 | 3.74 | 3.74 | 0.54% | 20,608 |
| Jun 11, 2025 | 3.85 | 3.85 | 3.65 | 3.72 | 3.72 | -0.53% | 26,261 |
| Jun 10, 2025 | 3.80 | 3.80 | 3.69 | 3.74 | 3.74 | 1.36% | 18,303 |
| Jun 9, 2025 | 3.60 | 3.91 | 3.60 | 3.69 | 3.69 | -1.07% | 23,450 |
| Jun 6, 2025 | 3.63 | 3.84 | 3.61 | 3.73 | 3.73 | 0.81% | 12,420 |
| Jun 5, 2025 | 3.84 | 3.84 | 3.66 | 3.70 | 3.70 | 1.09% | 6,377 |
| Jun 4, 2025 | 3.82 | 3.82 | 3.59 | 3.66 | 3.66 | -0.81% | 21,656 |