Cranes Software International Limited (BOM:512093)
India · Delayed Price · Currency is INR 3.500
+0.140 (4.17%)
At close: May 29, 2026
BOM:512093 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.48 | 3.52 | 3.23 | 3.50 | 3.50 | 4.17% | 947,841 |
| May 27, 2026 | 3.41 | 3.50 | 3.30 | 3.36 | 3.36 | -1.47% | 10,766 |
| May 26, 2026 | 3.40 | 3.41 | 3.40 | 3.41 | 3.41 | 4.92% | 21,564 |
| May 25, 2026 | 3.45 | 3.45 | 3.21 | 3.25 | 3.25 | -2.99% | 402,026 |
| May 22, 2026 | 3.18 | 3.39 | 3.15 | 3.35 | 3.35 | 3.40% | 7,013 |
| May 21, 2026 | 3.30 | 3.40 | 3.20 | 3.24 | 3.24 | - | 3,575 |
| May 20, 2026 | 3.33 | 3.39 | 3.24 | 3.24 | 3.24 | -4.71% | 6,566 |
| May 19, 2026 | 3.30 | 3.45 | 3.21 | 3.40 | 3.40 | 1.80% | 9,830 |
| May 18, 2026 | 3.22 | 3.51 | 3.22 | 3.34 | 3.34 | -0.89% | 7,022 |
| May 15, 2026 | 3.27 | 3.43 | 3.27 | 3.37 | 3.37 | 2.74% | 18,033 |
| May 14, 2026 | 3.54 | 3.54 | 3.25 | 3.28 | 3.28 | -3.81% | 16,942 |
| May 13, 2026 | 3.47 | 3.56 | 3.33 | 3.41 | 3.41 | -1.73% | 41,502 |
| May 12, 2026 | 3.42 | 3.51 | 3.42 | 3.47 | 3.47 | 3.58% | 13,266 |
| May 11, 2026 | 3.40 | 3.58 | 3.31 | 3.35 | 3.35 | -3.46% | 26,487 |
| May 8, 2026 | 3.54 | 3.55 | 3.46 | 3.47 | 3.47 | -1.98% | 18,505 |
| May 7, 2026 | 3.50 | 3.56 | 3.40 | 3.54 | 3.54 | 2.61% | 8,194 |
| May 6, 2026 | 3.60 | 3.60 | 3.36 | 3.45 | 3.45 | -2.27% | 46,973 |
| May 5, 2026 | 3.57 | 3.57 | 3.46 | 3.53 | 3.53 | -0.56% | 6,049 |
| May 4, 2026 | 3.56 | 3.62 | 3.50 | 3.55 | 3.55 | -2.20% | 6,928 |
| Apr 30, 2026 | 3.67 | 3.67 | 3.42 | 3.63 | 3.63 | 2.54% | 6,002 |
| Apr 29, 2026 | 3.48 | 3.60 | 3.48 | 3.54 | 3.54 | -2.75% | 12,260 |
| Apr 28, 2026 | 3.59 | 3.65 | 3.44 | 3.64 | 3.64 | 3.41% | 3,546 |
| Apr 27, 2026 | 3.42 | 3.64 | 3.42 | 3.52 | 3.52 | - | 4,890 |
| Apr 24, 2026 | 3.45 | 3.62 | 3.45 | 3.52 | 3.52 | - | 3,786 |
| Apr 23, 2026 | 3.54 | 3.69 | 3.45 | 3.52 | 3.52 | -0.28% | 25,021 |
| Apr 22, 2026 | 3.61 | 3.70 | 3.50 | 3.53 | 3.53 | -4.08% | 16,399 |
| Apr 21, 2026 | 3.78 | 3.78 | 3.50 | 3.68 | 3.68 | 1.66% | 11,227 |
| Apr 20, 2026 | 3.54 | 3.79 | 3.48 | 3.62 | 3.62 | 0.28% | 26,558 |
| Apr 17, 2026 | 3.47 | 3.74 | 3.47 | 3.61 | 3.61 | -1.10% | 6,364 |
| Apr 16, 2026 | 3.58 | 3.72 | 3.58 | 3.65 | 3.65 | 0.83% | 2,746 |
| Apr 15, 2026 | 3.59 | 3.63 | 3.31 | 3.62 | 3.62 | 4.32% | 9,403 |
| Apr 13, 2026 | 3.67 | 3.67 | 3.46 | 3.47 | 3.47 | -1.70% | 7,422 |
| Apr 10, 2026 | 3.57 | 3.60 | 3.45 | 3.53 | 3.53 | 2.92% | 12,262 |
| Apr 9, 2026 | 3.20 | 3.47 | 3.20 | 3.43 | 3.43 | 3.63% | 12,699 |
| Apr 8, 2026 | 3.10 | 3.31 | 3.10 | 3.31 | 3.31 | 4.75% | 11,653 |
| Apr 7, 2026 | 3.06 | 3.31 | 3.04 | 3.16 | 3.16 | -0.94% | 297,854 |
| Apr 6, 2026 | 3.28 | 3.37 | 3.14 | 3.19 | 3.19 | -3.33% | 16,673 |
| Apr 2, 2026 | 3.23 | 3.55 | 3.23 | 3.30 | 3.30 | -2.94% | 4,066 |
| Apr 1, 2026 | 3.39 | 3.48 | 3.25 | 3.40 | 3.40 | 2.41% | 7,986 |
| Mar 30, 2026 | 3.45 | 3.59 | 3.25 | 3.32 | 3.32 | -2.92% | 13,192 |
| 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 |