Cressanda Railway Solutions Limited (BOM:512379)
India · Delayed Price · Currency is INR 2.830
+0.010 (0.35%)
At close: Jan 21, 2026
BOM:512379 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 2.89 | 2.94 | 2.80 | 2.86 | 2.86 | 1.06% | 362,127 |
| Jan 21, 2026 | 2.90 | 2.93 | 2.73 | 2.83 | 2.83 | 0.35% | 574,232 |
| Jan 20, 2026 | 2.90 | 2.90 | 2.78 | 2.82 | 2.82 | -3.09% | 940,785 |
| Jan 19, 2026 | 3.00 | 3.17 | 2.88 | 2.91 | 2.91 | -3.96% | 643,464 |
| Jan 16, 2026 | 3.25 | 3.25 | 3.01 | 3.03 | 3.03 | -2.26% | 886,133 |
| Jan 14, 2026 | 3.07 | 3.10 | 3.05 | 3.10 | 3.10 | 4.73% | 218,527 |
| Jan 13, 2026 | 2.82 | 2.96 | 2.82 | 2.96 | 2.96 | 4.96% | 527,029 |
| Jan 12, 2026 | 2.83 | 2.90 | 2.80 | 2.82 | 2.82 | -3.09% | 595,348 |
| Jan 9, 2026 | 3.02 | 3.02 | 2.90 | 2.91 | 2.91 | -3.64% | 1,476,701 |
| Jan 8, 2026 | 3.13 | 3.13 | 2.99 | 3.02 | 3.02 | -1.31% | 964,293 |
| Jan 7, 2026 | 3.07 | 3.10 | 3.05 | 3.06 | 3.06 | -1.29% | 688,141 |
| Jan 6, 2026 | 3.07 | 3.13 | 3.07 | 3.10 | 3.10 | -0.32% | 328,431 |
| Jan 5, 2026 | 3.16 | 3.17 | 3.10 | 3.11 | 3.11 | -1.27% | 312,336 |
| Jan 2, 2026 | 3.13 | 3.19 | 3.08 | 3.15 | 3.15 | 0.64% | 304,596 |
| Jan 1, 2026 | 3.13 | 3.19 | 3.10 | 3.13 | 3.13 | - | 565,227 |
| Dec 31, 2025 | 3.14 | 3.19 | 3.11 | 3.13 | 3.13 | -0.63% | 442,556 |
| Dec 30, 2025 | 3.19 | 3.20 | 3.10 | 3.15 | 3.15 | -1.25% | 337,204 |
| Dec 29, 2025 | 3.23 | 3.30 | 3.09 | 3.19 | 3.19 | 0.63% | 616,006 |
| Dec 26, 2025 | 3.25 | 3.27 | 3.06 | 3.17 | 3.17 | - | 897,096 |
| Dec 24, 2025 | 3.20 | 3.30 | 3.13 | 3.17 | 3.17 | -2.76% | 1,335,503 |
| Dec 23, 2025 | 3.31 | 3.33 | 3.18 | 3.26 | 3.26 | -0.61% | 769,307 |
| Dec 22, 2025 | 3.31 | 3.40 | 3.23 | 3.28 | 3.28 | -0.61% | 1,069,931 |
| Dec 19, 2025 | 3.32 | 3.40 | 3.23 | 3.30 | 3.30 | -1.49% | 893,822 |
| Dec 18, 2025 | 3.38 | 3.47 | 3.26 | 3.35 | 3.35 | -2.33% | 1,051,953 |
| Dec 17, 2025 | 3.52 | 3.53 | 3.40 | 3.43 | 3.43 | -0.58% | 252,795 |
| Dec 16, 2025 | 3.56 | 3.56 | 3.41 | 3.45 | 3.45 | -0.58% | 269,066 |
| Dec 15, 2025 | 3.43 | 3.52 | 3.43 | 3.47 | 3.47 | 1.17% | 378,553 |
| Dec 12, 2025 | 3.33 | 3.48 | 3.33 | 3.43 | 3.43 | 1.48% | 217,592 |
| Dec 11, 2025 | 3.39 | 3.55 | 3.35 | 3.38 | 3.38 | -1.46% | 573,234 |
| Dec 10, 2025 | 3.48 | 3.48 | 3.35 | 3.43 | 3.43 | 1.48% | 329,668 |
| Dec 9, 2025 | 3.28 | 3.42 | 3.28 | 3.38 | 3.38 | 3.36% | 410,065 |
| Dec 8, 2025 | 3.49 | 3.55 | 3.24 | 3.27 | 3.27 | -4.11% | 624,015 |
| Dec 5, 2025 | 3.50 | 3.50 | 3.36 | 3.41 | 3.41 | -2.29% | 467,703 |
| Dec 4, 2025 | 3.48 | 3.52 | 3.40 | 3.49 | 3.49 | 3.87% | 1,050,901 |
| Dec 3, 2025 | 3.53 | 3.61 | 3.35 | 3.36 | 3.36 | -4.55% | 1,108,477 |
| Dec 2, 2025 | 3.68 | 3.68 | 3.48 | 3.52 | 3.52 | -0.85% | 567,403 |
| Dec 1, 2025 | 3.69 | 3.69 | 3.54 | 3.55 | 3.55 | -1.93% | 563,248 |
| Nov 28, 2025 | 3.66 | 3.71 | 3.53 | 3.62 | 3.62 | -1.09% | 517,018 |
| Nov 27, 2025 | 3.69 | 3.72 | 3.63 | 3.66 | 3.66 | -0.54% | 326,382 |
| Nov 26, 2025 | 3.72 | 3.72 | 3.61 | 3.68 | 3.68 | -1.08% | 469,971 |
| Nov 25, 2025 | 3.89 | 3.90 | 3.70 | 3.72 | 3.72 | -4.37% | 600,012 |
| Nov 24, 2025 | 3.91 | 4.07 | 3.73 | 3.89 | 3.89 | -0.51% | 1,022,311 |
| Nov 21, 2025 | 3.88 | 3.91 | 3.83 | 3.91 | 3.91 | 4.83% | 492,043 |
| Nov 20, 2025 | 3.55 | 3.73 | 3.47 | 3.73 | 3.73 | 4.78% | 762,795 |
| Nov 19, 2025 | 3.66 | 3.70 | 3.53 | 3.56 | 3.56 | -2.47% | 797,592 |
| Nov 18, 2025 | 3.74 | 3.78 | 3.63 | 3.65 | 3.65 | -2.14% | 542,014 |
| Nov 17, 2025 | 3.75 | 3.85 | 3.70 | 3.73 | 3.73 | -0.53% | 486,104 |
| Nov 14, 2025 | 3.78 | 3.84 | 3.71 | 3.75 | 3.75 | -1.06% | 471,275 |
| Nov 13, 2025 | 3.83 | 3.87 | 3.77 | 3.79 | 3.79 | -0.79% | 504,369 |
| Nov 12, 2025 | 3.83 | 3.87 | 3.80 | 3.82 | 3.82 | -0.78% | 470,263 |