Cressanda Railway Solutions Limited (BOM:512379)
India · Delayed Price · Currency is INR 3.970
+0.010 (0.25%)
At close: Aug 8, 2025
BOM:512379 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 4.00 | 4.05 | 3.90 | 3.96 | 3.96 | -0.25% | 463,558 |
| Aug 8, 2025 | 4.15 | 4.15 | 3.91 | 3.97 | 3.97 | 0.25% | 443,548 |
| Aug 7, 2025 | 4.01 | 4.10 | 3.90 | 3.96 | 3.96 | -1.25% | 510,049 |
| Aug 6, 2025 | 4.00 | 4.08 | 3.94 | 4.01 | 4.01 | 1.26% | 542,020 |
| Aug 5, 2025 | 4.02 | 4.11 | 3.89 | 3.96 | 3.96 | -3.18% | 508,927 |
| Aug 4, 2025 | 4.25 | 4.25 | 3.93 | 4.09 | 4.09 | -0.97% | 720,286 |
| Aug 1, 2025 | 4.05 | 4.18 | 4.05 | 4.13 | 4.13 | 2.48% | 550,927 |
| Jul 31, 2025 | 4.13 | 4.13 | 4.00 | 4.03 | 4.03 | -0.98% | 316,940 |
| Jul 30, 2025 | 4.13 | 4.16 | 4.00 | 4.07 | 4.07 | - | 257,570 |
| Jul 29, 2025 | 4.05 | 4.10 | 4.01 | 4.07 | 4.07 | 0.49% | 389,059 |
| Jul 28, 2025 | 4.14 | 4.19 | 4.01 | 4.05 | 4.05 | -2.17% | 605,591 |
| Jul 25, 2025 | 4.12 | 4.19 | 4.12 | 4.14 | 4.14 | -0.96% | 419,984 |
| Jul 24, 2025 | 4.21 | 4.25 | 4.15 | 4.18 | 4.18 | -0.71% | 349,445 |
| Jul 23, 2025 | 4.21 | 4.28 | 4.17 | 4.21 | 4.21 | -1.17% | 460,191 |
| Jul 22, 2025 | 4.21 | 4.35 | 4.20 | 4.26 | 4.26 | 0.71% | 349,965 |
| Jul 21, 2025 | 4.22 | 4.33 | 4.20 | 4.23 | 4.23 | -1.17% | 476,939 |
| Jul 18, 2025 | 4.31 | 4.39 | 4.26 | 4.28 | 4.28 | -1.83% | 574,879 |
| Jul 17, 2025 | 4.34 | 4.44 | 4.30 | 4.36 | 4.36 | -0.46% | 810,618 |
| Jul 16, 2025 | 4.40 | 4.44 | 4.32 | 4.38 | 4.38 | -0.45% | 296,989 |
| Jul 15, 2025 | 4.44 | 4.44 | 4.36 | 4.40 | 4.40 | 1.15% | 340,126 |
| Jul 14, 2025 | 4.39 | 4.39 | 4.29 | 4.35 | 4.35 | 1.87% | 354,380 |
| Jul 11, 2025 | 4.33 | 4.40 | 4.26 | 4.27 | 4.27 | -1.16% | 557,961 |
| Jul 10, 2025 | 4.37 | 4.45 | 4.26 | 4.32 | 4.32 | -1.14% | 531,915 |
| Jul 9, 2025 | 4.47 | 4.47 | 4.35 | 4.37 | 4.37 | -1.13% | 554,276 |
| Jul 8, 2025 | 4.47 | 4.47 | 4.35 | 4.42 | 4.42 | - | 268,989 |
| Jul 7, 2025 | 4.51 | 4.51 | 4.31 | 4.42 | 4.42 | - | 607,965 |
| Jul 4, 2025 | 4.38 | 4.47 | 4.31 | 4.42 | 4.42 | 0.45% | 328,977 |
| Jul 3, 2025 | 4.42 | 4.50 | 4.35 | 4.40 | 4.40 | -0.45% | 690,066 |
| Jul 2, 2025 | 4.48 | 4.59 | 4.38 | 4.42 | 4.42 | -1.34% | 500,459 |
| Jul 1, 2025 | 4.49 | 4.65 | 4.45 | 4.48 | 4.48 | -2.18% | 704,283 |
| Jun 30, 2025 | 4.66 | 4.69 | 4.53 | 4.58 | 4.58 | - | 409,130 |
| Jun 27, 2025 | 4.69 | 4.72 | 4.55 | 4.58 | 4.58 | -1.72% | 635,906 |
| Jun 26, 2025 | 4.74 | 4.82 | 4.60 | 4.66 | 4.66 | 1.30% | 932,902 |
| Jun 25, 2025 | 4.41 | 4.60 | 4.41 | 4.60 | 4.60 | 4.78% | 821,497 |
| Jun 24, 2025 | 4.29 | 4.39 | 4.21 | 4.39 | 4.39 | 4.77% | 687,580 |
| Jun 23, 2025 | 4.12 | 4.28 | 4.01 | 4.19 | 4.19 | -0.24% | 693,975 |
| Jun 20, 2025 | 4.29 | 4.30 | 4.11 | 4.20 | 4.20 | -0.24% | 482,763 |
| Jun 19, 2025 | 4.37 | 4.45 | 4.20 | 4.21 | 4.21 | -3.66% | 483,964 |
| Jun 18, 2025 | 4.48 | 4.49 | 4.33 | 4.37 | 4.37 | -0.46% | 328,765 |
| Jun 17, 2025 | 4.40 | 4.50 | 4.35 | 4.39 | 4.39 | -0.23% | 356,639 |
| Jun 16, 2025 | 4.46 | 4.46 | 4.35 | 4.40 | 4.40 | -2.44% | 640,003 |
| Jun 13, 2025 | 4.57 | 4.57 | 4.45 | 4.51 | 4.51 | -0.66% | 398,784 |
| Jun 12, 2025 | 4.59 | 4.60 | 4.46 | 4.54 | 4.54 | -0.22% | 477,321 |
| Jun 11, 2025 | 4.66 | 4.67 | 4.45 | 4.55 | 4.55 | -0.66% | 1,084,337 |
| Jun 10, 2025 | 4.57 | 4.69 | 4.55 | 4.58 | 4.58 | 0.66% | 912,380 |
| Jun 9, 2025 | 4.70 | 4.72 | 4.51 | 4.55 | 4.55 | -3.60% | 1,244,909 |
| Jun 6, 2025 | 4.72 | 4.79 | 4.69 | 4.72 | 4.72 | -0.42% | 563,815 |
| Jun 5, 2025 | 4.78 | 4.80 | 4.66 | 4.74 | 4.74 | -0.42% | 623,259 |
| Jun 4, 2025 | 4.78 | 4.80 | 4.65 | 4.76 | 4.76 | -0.42% | 545,817 |
| Jun 3, 2025 | 4.90 | 4.90 | 4.70 | 4.78 | 4.78 | 0.84% | 445,455 |