Cranes Software International Limited (BOM:512093)
India · Delayed Price · Currency is INR 5.40
+0.14 (2.66%)
At close: Sep 11, 2026
BOM:512093 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5.26 | 5.52 | 5.00 | 5.40 | 5.40 | 2.66% | 69,008 |
| Sep 10, 2026 | 5.44 | 5.44 | 5.11 | 5.26 | 5.26 | -0.38% | 15,802 |
| Sep 9, 2026 | 5.40 | 5.40 | 5.03 | 5.28 | 5.28 | 0.96% | 33,162 |
| Sep 8, 2026 | 5.29 | 5.35 | 5.03 | 5.23 | 5.23 | -1.13% | 120,153 |
| Sep 7, 2026 | 5.33 | 5.58 | 5.12 | 5.29 | 5.29 | -0.75% | 74,852 |
| Sep 4, 2026 | 5.25 | 5.53 | 5.24 | 5.33 | 5.33 | 1.14% | 110,383 |
| Sep 3, 2026 | 5.07 | 5.32 | 4.95 | 5.27 | 5.27 | 3.94% | 215,215 |
| Sep 2, 2026 | 5.03 | 5.30 | 4.92 | 5.07 | 5.07 | -1.74% | 59,307 |
| Sep 1, 2026 | 5.43 | 5.43 | 5.04 | 5.16 | 5.16 | -0.96% | 117,029 |
| Aug 31, 2026 | 5.25 | 5.25 | 4.75 | 5.21 | 5.21 | 4.20% | 170,363 |
| Aug 28, 2026 | 4.98 | 5.00 | 4.56 | 5.00 | 5.00 | 4.82% | 62,880 |
| Aug 27, 2026 | 4.85 | 4.89 | 4.64 | 4.77 | 4.77 | -1.65% | 23,892 |
| Aug 26, 2026 | 4.95 | 4.95 | 4.60 | 4.85 | 4.85 | 1.46% | 84,730 |
| Aug 25, 2026 | 4.95 | 4.95 | 4.51 | 4.78 | 4.78 | 1.27% | 47,769 |
| Aug 24, 2026 | 5.03 | 5.10 | 4.69 | 4.72 | 4.72 | -4.26% | 50,562 |
| Aug 21, 2026 | 4.75 | 4.99 | 4.69 | 4.93 | 4.93 | - | 111,312 |
| Aug 20, 2026 | 5.18 | 5.18 | 4.93 | 4.93 | 4.93 | -4.83% | 80,946 |
| Aug 19, 2026 | 5.70 | 5.70 | 5.16 | 5.18 | 5.18 | -4.60% | 174,564 |
| Aug 18, 2026 | 5.48 | 5.48 | 4.96 | 5.43 | 5.43 | 4.02% | 199,367 |
| Aug 17, 2026 | 4.75 | 5.22 | 4.75 | 5.22 | 5.22 | 4.82% | 171,875 |
| Aug 14, 2026 | 4.98 | 4.98 | 4.76 | 4.98 | 4.98 | 4.84% | 92,432 |
| Aug 13, 2026 | 4.73 | 4.75 | 4.42 | 4.75 | 4.75 | 4.86% | 146,681 |
| Aug 12, 2026 | 4.53 | 4.53 | 4.11 | 4.53 | 4.53 | 4.86% | 213,529 |
| Aug 11, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 4.85% | 29,417 |
| Aug 10, 2026 | 4.12 | 4.12 | 4.11 | 4.12 | 4.12 | 4.83% | 37,865 |
| Aug 7, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 4.80% | 65,117 |
| Aug 6, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 4.75% | 169,884 |
| Aug 5, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 4.99% | 46,071 |
| Aug 4, 2026 | 3.40 | 3.48 | 3.30 | 3.41 | 3.41 | 0.29% | 168,857 |
| Aug 3, 2026 | 3.30 | 3.50 | 3.30 | 3.40 | 3.40 | -1.16% | 10,454 |
| Jul 31, 2026 | 3.48 | 3.48 | 3.30 | 3.44 | 3.44 | -0.58% | 15,091 |
| Jul 30, 2026 | 3.42 | 3.53 | 3.25 | 3.46 | 3.46 | 1.17% | 70,088 |
| Jul 29, 2026 | 3.51 | 3.55 | 3.41 | 3.42 | 3.42 | -2.56% | 9,092 |
| Jul 28, 2026 | 3.30 | 3.53 | 3.30 | 3.51 | 3.51 | 4.15% | 18,026 |
| Jul 27, 2026 | 3.40 | 3.48 | 3.30 | 3.37 | 3.37 | -2.03% | 28,559 |
| Jul 24, 2026 | 3.59 | 3.59 | 3.40 | 3.44 | 3.44 | -1.71% | 2,534 |
| Jul 23, 2026 | 3.45 | 3.60 | 3.45 | 3.50 | 3.50 | -0.28% | 16,543 |
| Jul 22, 2026 | 3.57 | 3.69 | 3.46 | 3.51 | 3.51 | -1.68% | 8,436 |
| Jul 21, 2026 | 3.62 | 3.62 | 3.45 | 3.57 | 3.57 | 3.48% | 10,192 |
| Jul 20, 2026 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | -3.09% | 1,889 |
| Jul 17, 2026 | 3.59 | 3.59 | 3.51 | 3.56 | 3.56 | 1.42% | 3,490 |
| Jul 16, 2026 | 3.51 | 3.69 | 3.51 | 3.51 | 3.51 | -1.40% | 8,697 |
| Jul 15, 2026 | 3.54 | 3.69 | 3.54 | 3.56 | 3.56 | 0.56% | 15,931 |
| Jul 14, 2026 | 3.55 | 3.70 | 3.52 | 3.54 | 3.54 | -1.39% | 6,846 |
| Jul 13, 2026 | 3.60 | 3.68 | 3.59 | 3.59 | 3.59 | -4.52% | 38,981 |
| Jul 10, 2026 | 4.09 | 4.09 | 3.73 | 3.76 | 3.76 | -3.59% | 10,946 |
| Jul 9, 2026 | 3.90 | 3.91 | 3.68 | 3.90 | 3.90 | 4.56% | 5,428,618 |
| Jul 8, 2026 | 3.53 | 3.83 | 3.53 | 3.73 | 3.73 | 1.91% | 138,235 |
| Jul 7, 2026 | 3.72 | 3.72 | 3.51 | 3.66 | 3.66 | 0.27% | 11,387 |
| Jul 6, 2026 | 3.69 | 3.69 | 3.55 | 3.65 | 3.65 | 2.82% | 12,563 |