Cressanda Railway Solutions Limited (BOM:512379)
India · Delayed Price · Currency is INR 2.900
-0.100 (-3.33%)
At close: Feb 12, 2026
BOM:512379 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 3.06 | 3.06 | 2.84 | 2.90 | 2.90 | -3.33% | 421,603 |
| Feb 11, 2026 | 2.84 | 3.04 | 2.84 | 3.00 | 3.00 | 5.63% | 676,390 |
| Feb 10, 2026 | 2.82 | 2.90 | 2.81 | 2.84 | 2.84 | 0.71% | 286,831 |
| Feb 9, 2026 | 2.72 | 2.85 | 2.72 | 2.82 | 2.82 | - | 670,021 |
| Feb 6, 2026 | 2.86 | 2.89 | 2.80 | 2.82 | 2.82 | -1.05% | 501,378 |
| Feb 5, 2026 | 2.81 | 2.86 | 2.80 | 2.85 | 2.85 | -1.04% | 272,930 |
| Feb 4, 2026 | 2.84 | 2.89 | 2.77 | 2.88 | 2.88 | 1.41% | 402,423 |
| Feb 3, 2026 | 2.70 | 2.95 | 2.70 | 2.84 | 2.84 | - | 564,324 |
| Feb 2, 2026 | 2.89 | 3.00 | 2.80 | 2.84 | 2.84 | -0.70% | 697,193 |
| Feb 1, 2026 | 2.76 | 2.88 | 2.76 | 2.86 | 2.86 | 4.00% | 532,657 |
| Jan 30, 2026 | 2.84 | 2.84 | 2.69 | 2.75 | 2.75 | -1.43% | 856,625 |
| Jan 29, 2026 | 2.86 | 2.86 | 2.76 | 2.79 | 2.79 | -0.71% | 326,003 |
| Jan 28, 2026 | 2.89 | 2.89 | 2.77 | 2.81 | 2.81 | - | 398,734 |
| Jan 27, 2026 | 2.82 | 2.90 | 2.76 | 2.81 | 2.81 | -0.35% | 414,240 |
| Jan 23, 2026 | 2.84 | 2.93 | 2.81 | 2.82 | 2.82 | -1.40% | 245,439 |
| 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 |