Cranes Software International Limited (BOM:512093)
India · Delayed Price · Currency is INR 4.150
+0.030 (0.73%)
At close: Jan 22, 2026
BOM:512093 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.16 | 4.33 | 4.01 | 4.20 | 4.20 | 1.20% | 16,183 |
| Jan 22, 2026 | 4.28 | 4.28 | 4.06 | 4.15 | 4.15 | 0.73% | 4,733 |
| Jan 21, 2026 | 4.01 | 4.28 | 4.01 | 4.12 | 4.12 | -0.48% | 24,445 |
| Jan 20, 2026 | 4.15 | 4.36 | 4.10 | 4.14 | 4.14 | -2.13% | 120,835 |
| Jan 19, 2026 | 4.21 | 4.35 | 4.09 | 4.23 | 4.23 | -1.40% | 15,301 |
| Jan 16, 2026 | 4.40 | 4.56 | 4.27 | 4.29 | 4.29 | -2.05% | 15,089 |
| Jan 14, 2026 | 4.48 | 4.48 | 4.30 | 4.38 | 4.38 | -2.23% | 43,677 |
| Jan 13, 2026 | 4.34 | 4.69 | 4.34 | 4.48 | 4.48 | -0.88% | 34,656 |
| Jan 12, 2026 | 4.25 | 4.65 | 4.21 | 4.52 | 4.52 | 2.03% | 53,492 |
| Jan 9, 2026 | 4.44 | 4.68 | 4.33 | 4.43 | 4.43 | -1.77% | 19,956 |
| Jan 8, 2026 | 4.55 | 4.63 | 4.50 | 4.51 | 4.51 | -0.44% | 13,124 |
| Jan 7, 2026 | 4.68 | 4.68 | 4.51 | 4.53 | 4.53 | 0.67% | 8,405 |
| Jan 6, 2026 | 4.50 | 4.63 | 4.33 | 4.50 | 4.50 | 0.22% | 15,695 |
| Jan 5, 2026 | 4.16 | 4.50 | 4.16 | 4.49 | 4.49 | 2.98% | 32,966 |
| Jan 2, 2026 | 4.31 | 4.45 | 4.31 | 4.36 | 4.36 | -1.13% | 19,058 |
| Jan 1, 2026 | 4.35 | 4.68 | 4.26 | 4.41 | 4.41 | -1.56% | 36,573 |
| Dec 31, 2025 | 4.52 | 4.73 | 4.42 | 4.48 | 4.48 | -1.32% | 11,371 |
| Dec 30, 2025 | 4.69 | 4.69 | 4.52 | 4.54 | 4.54 | 1.11% | 35,840 |
| Dec 29, 2025 | 4.59 | 4.75 | 4.42 | 4.49 | 4.49 | -1.54% | 29,099 |
| Dec 26, 2025 | 4.31 | 4.65 | 4.31 | 4.56 | 4.56 | 2.70% | 40,537 |
| Dec 24, 2025 | 4.30 | 4.58 | 4.30 | 4.44 | 4.44 | 1.60% | 35,291 |
| Dec 23, 2025 | 4.52 | 4.60 | 4.35 | 4.37 | 4.37 | -3.32% | 36,834 |
| Dec 22, 2025 | 4.70 | 4.70 | 4.41 | 4.52 | 4.52 | -0.66% | 21,323 |
| Dec 19, 2025 | 4.20 | 4.55 | 4.20 | 4.55 | 4.55 | 4.84% | 40,268 |
| Dec 18, 2025 | 4.06 | 4.37 | 4.06 | 4.34 | 4.34 | 2.60% | 20,904 |
| Dec 17, 2025 | 4.32 | 4.32 | 4.15 | 4.23 | 4.23 | -1.86% | 41,846 |
| Dec 16, 2025 | 4.34 | 4.40 | 4.24 | 4.31 | 4.31 | 1.41% | 21,896 |
| Dec 15, 2025 | 4.20 | 4.50 | 4.20 | 4.25 | 4.25 | -1.85% | 23,763 |
| Dec 12, 2025 | 4.70 | 4.70 | 4.26 | 4.33 | 4.33 | -3.35% | 15,522 |
| Dec 11, 2025 | 4.47 | 4.49 | 4.30 | 4.48 | 4.48 | 4.67% | 26,399 |
| Dec 10, 2025 | 3.92 | 4.29 | 3.92 | 4.28 | 4.28 | 4.65% | 132,026 |
| Dec 9, 2025 | 3.87 | 4.12 | 3.87 | 4.09 | 4.09 | 3.54% | 6,544 |
| Dec 8, 2025 | 4.21 | 4.21 | 3.87 | 3.95 | 3.95 | -1.99% | 25,085 |
| Dec 5, 2025 | 4.28 | 4.28 | 3.96 | 4.03 | 4.03 | -1.95% | 20,018 |
| Dec 4, 2025 | 4.22 | 4.22 | 4.11 | 4.11 | 4.11 | -1.20% | 11,556 |
| Dec 3, 2025 | 4.22 | 4.22 | 4.00 | 4.16 | 4.16 | 2.46% | 53,977 |
| Dec 2, 2025 | 3.96 | 4.13 | 3.96 | 4.06 | 4.06 | 2.78% | 21,658 |
| Dec 1, 2025 | 3.80 | 4.00 | 3.80 | 3.95 | 3.95 | 3.67% | 18,867 |
| Nov 28, 2025 | 4.17 | 4.17 | 3.80 | 3.81 | 3.81 | -4.75% | 15,303 |
| Nov 27, 2025 | 3.81 | 4.01 | 3.76 | 4.00 | 4.00 | 4.71% | 19,437 |
| Nov 26, 2025 | 3.82 | 3.98 | 3.81 | 3.82 | 3.82 | -4.74% | 27,986 |
| Nov 25, 2025 | 3.93 | 4.04 | 3.85 | 4.01 | 4.01 | 4.16% | 30,508 |
| Nov 24, 2025 | 3.82 | 4.21 | 3.82 | 3.85 | 3.85 | -3.99% | 24,145 |
| Nov 21, 2025 | 4.20 | 4.20 | 3.87 | 4.01 | 4.01 | 0.25% | 11,817 |
| Nov 20, 2025 | 4.11 | 4.30 | 3.90 | 4.00 | 4.00 | -2.44% | 43,027 |
| Nov 19, 2025 | 4.25 | 4.31 | 4.10 | 4.10 | 4.10 | -4.65% | 14,442 |
| Nov 18, 2025 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -4.44% | 20,097 |
| Nov 17, 2025 | 4.38 | 4.62 | 4.34 | 4.50 | 4.50 | 0.45% | 40,686 |
| Nov 14, 2025 | 4.50 | 4.54 | 4.30 | 4.48 | 4.48 | 0.67% | 45,206 |
| Nov 13, 2025 | 4.59 | 4.59 | 4.35 | 4.45 | 4.45 | -0.22% | 22,040 |