Cranes Software International Limited (BOM:512093)
India · Delayed Price · Currency is INR 3.590
-0.010 (-0.28%)
At close: Mar 25, 2026
BOM:512093 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | -4.74% | 10,939 |
| Mar 25, 2026 | 3.53 | 3.70 | 3.42 | 3.59 | 3.59 | -0.28% | 19,858 |
| Mar 24, 2026 | 3.69 | 3.87 | 3.55 | 3.60 | 3.60 | -2.44% | 4,032 |
| Mar 23, 2026 | 3.80 | 3.89 | 3.62 | 3.69 | 3.69 | -1.07% | 18,427 |
| Mar 20, 2026 | 3.78 | 3.80 | 3.73 | 3.73 | 3.73 | -2.36% | 32,874 |
| Mar 19, 2026 | 3.99 | 3.99 | 3.75 | 3.82 | 3.82 | -2.55% | 28,582 |
| Mar 18, 2026 | 3.63 | 3.95 | 3.63 | 3.92 | 3.92 | 2.62% | 15,123 |
| Mar 17, 2026 | 4.06 | 4.20 | 3.82 | 3.82 | 3.82 | -4.98% | 41,471 |
| Mar 16, 2026 | 3.85 | 4.24 | 3.85 | 4.02 | 4.02 | -0.74% | 27,360 |
| Mar 13, 2026 | 4.20 | 4.26 | 4.05 | 4.05 | 4.05 | -4.93% | 20,669 |
| Mar 12, 2026 | 4.39 | 4.39 | 4.26 | 4.26 | 4.26 | -4.91% | 60,359 |
| Mar 11, 2026 | 4.25 | 4.49 | 4.17 | 4.48 | 4.48 | 3.94% | 16,904 |
| Mar 10, 2026 | 4.14 | 4.33 | 4.14 | 4.31 | 4.31 | 3.86% | 48,118 |
| Mar 9, 2026 | 4.20 | 4.49 | 4.12 | 4.15 | 4.15 | -4.16% | 43,870 |
| Mar 6, 2026 | 4.23 | 4.53 | 4.23 | 4.33 | 4.33 | 0.23% | 6,477 |
| Mar 5, 2026 | 4.10 | 4.43 | 4.10 | 4.32 | 4.32 | 2.37% | 54,071 |
| Mar 4, 2026 | 4.12 | 4.48 | 4.12 | 4.22 | 4.22 | -2.09% | 8,082 |
| Mar 2, 2026 | 4.31 | 4.44 | 4.31 | 4.31 | 4.31 | -4.86% | 30,983 |
| Feb 27, 2026 | 4.59 | 4.59 | 4.40 | 4.53 | 4.53 | 0.67% | 46,031 |
| Feb 26, 2026 | 4.57 | 4.57 | 4.43 | 4.50 | 4.50 | 1.81% | 44,821 |
| Feb 25, 2026 | 4.30 | 4.51 | 4.28 | 4.42 | 4.42 | -1.78% | 185,038 |
| Feb 24, 2026 | 4.40 | 4.64 | 4.37 | 4.50 | 4.50 | -1.75% | 22,978 |
| Feb 23, 2026 | 4.51 | 4.72 | 4.42 | 4.58 | 4.58 | 1.55% | 8,956 |
| Feb 20, 2026 | 4.60 | 4.67 | 4.42 | 4.51 | 4.51 | - | 19,528 |
| Feb 19, 2026 | 4.54 | 4.55 | 4.43 | 4.51 | 4.51 | -0.66% | 23,443 |
| Feb 18, 2026 | 4.54 | 4.60 | 4.43 | 4.54 | 4.54 | 2.02% | 47,712 |
| Feb 17, 2026 | 4.58 | 4.58 | 4.41 | 4.45 | 4.45 | - | 38,683 |
| Feb 16, 2026 | 4.47 | 4.49 | 4.22 | 4.45 | 4.45 | 2.30% | 73,746 |
| Feb 13, 2026 | 4.44 | 4.44 | 4.14 | 4.35 | 4.35 | - | 23,311 |
| Feb 12, 2026 | 4.25 | 4.40 | 4.21 | 4.35 | 4.35 | 1.16% | 14,216 |
| Feb 11, 2026 | 4.29 | 4.38 | 4.29 | 4.30 | 4.30 | 1.18% | 21,460 |
| Feb 10, 2026 | 4.43 | 4.43 | 4.22 | 4.25 | 4.25 | -2.07% | 65,752 |
| Feb 9, 2026 | 4.29 | 4.44 | 4.29 | 4.34 | 4.34 | 1.64% | 9,102 |
| Feb 6, 2026 | 4.42 | 4.42 | 4.24 | 4.27 | 4.27 | -3.39% | 3,986 |
| Feb 5, 2026 | 4.40 | 4.45 | 4.23 | 4.42 | 4.42 | 4.00% | 25,081 |
| Feb 4, 2026 | 4.05 | 4.35 | 4.05 | 4.25 | 4.25 | 1.19% | 44,770 |
| Feb 3, 2026 | 4.05 | 4.38 | 4.05 | 4.20 | 4.20 | - | 112,849 |
| Feb 2, 2026 | 4.46 | 4.46 | 4.15 | 4.20 | 4.20 | -3.23% | 7,147 |
| Feb 1, 2026 | 4.34 | 4.34 | 4.06 | 4.34 | 4.34 | 2.12% | 3,659 |
| Jan 30, 2026 | 4.25 | 4.25 | 4.23 | 4.25 | 4.25 | 4.42% | 21,262 |
| Jan 29, 2026 | 4.13 | 4.26 | 4.07 | 4.07 | 4.07 | -3.33% | 73,992 |
| Jan 28, 2026 | 4.11 | 4.30 | 4.10 | 4.21 | 4.21 | -2.09% | 48,813 |
| Jan 27, 2026 | 4.20 | 4.39 | 4.20 | 4.30 | 4.30 | 2.38% | 21,196 |
| 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 |