Cressanda Railway Solutions Limited (BOM:512379)
India · Delayed Price · Currency is INR 4.220
-0.010 (-0.24%)
At close: Oct 3, 2025
BOM:512379 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 4.22 | 4.34 | 4.11 | 4.13 | 4.13 | -2.13% | 385,697 |
| Oct 3, 2025 | 4.30 | 4.33 | 4.13 | 4.22 | 4.22 | -0.24% | 269,271 |
| Oct 1, 2025 | 4.17 | 4.28 | 4.15 | 4.23 | 4.23 | 0.95% | 224,524 |
| Sep 30, 2025 | 4.20 | 4.28 | 4.15 | 4.19 | 4.19 | 0.24% | 247,076 |
| Sep 29, 2025 | 4.08 | 4.20 | 4.08 | 4.18 | 4.18 | -0.24% | 277,342 |
| Sep 26, 2025 | 4.29 | 4.35 | 4.10 | 4.19 | 4.19 | -2.33% | 389,746 |
| Sep 25, 2025 | 4.34 | 4.34 | 4.06 | 4.29 | 4.29 | 2.39% | 529,489 |
| Sep 24, 2025 | 4.40 | 4.45 | 4.14 | 4.19 | 4.19 | -3.68% | 852,108 |
| Sep 23, 2025 | 4.45 | 4.45 | 4.26 | 4.35 | 4.35 | -0.68% | 426,069 |
| Sep 22, 2025 | 4.38 | 4.46 | 4.35 | 4.38 | 4.38 | -1.35% | 759,945 |
| Sep 19, 2025 | 4.54 | 4.54 | 4.40 | 4.44 | 4.44 | -0.45% | 407,464 |
| Sep 18, 2025 | 4.40 | 4.59 | 4.35 | 4.46 | 4.46 | 0.45% | 599,984 |
| Sep 17, 2025 | 4.78 | 4.78 | 4.37 | 4.44 | 4.44 | -3.27% | 2,316,261 |
| Sep 16, 2025 | 4.55 | 4.59 | 4.47 | 4.59 | 4.59 | 4.79% | 834,629 |
| Sep 15, 2025 | 4.10 | 4.38 | 4.08 | 4.38 | 4.38 | 4.78% | 1,179,954 |
| Sep 12, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -5.00% | 530,546 |
| Sep 11, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.97% | 310,025 |
| Sep 10, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -4.93% | 315,241 |
| Sep 9, 2025 | 5.22 | 5.35 | 4.87 | 4.87 | 4.87 | -4.88% | 1,390,771 |
| Sep 8, 2025 | 5.03 | 5.12 | 4.98 | 5.12 | 5.12 | 4.92% | 1,300,846 |
| Sep 5, 2025 | 4.63 | 4.88 | 4.55 | 4.88 | 4.88 | 9.91% | 1,496,328 |
| Sep 4, 2025 | 4.38 | 4.44 | 4.20 | 4.44 | 4.44 | 9.90% | 2,307,586 |
| Sep 3, 2025 | 3.99 | 4.04 | 3.80 | 4.04 | 4.04 | 9.78% | 835,855 |
| Sep 2, 2025 | 3.36 | 3.69 | 3.35 | 3.68 | 3.68 | 9.52% | 1,350,703 |
| Sep 1, 2025 | 3.54 | 3.59 | 3.25 | 3.36 | 3.36 | -5.35% | 1,624,893 |
| Aug 29, 2025 | 3.67 | 3.75 | 3.49 | 3.55 | 3.55 | -3.01% | 849,429 |
| Aug 28, 2025 | 3.77 | 3.77 | 3.60 | 3.66 | 3.66 | -2.92% | 516,360 |
| Aug 26, 2025 | 3.79 | 3.80 | 3.75 | 3.77 | 3.77 | - | 457,326 |
| Aug 25, 2025 | 3.98 | 4.00 | 3.72 | 3.77 | 3.77 | -4.07% | 1,239,051 |
| Aug 22, 2025 | 4.02 | 4.02 | 3.90 | 3.93 | 3.93 | -0.25% | 281,732 |
| Aug 21, 2025 | 3.98 | 4.01 | 3.91 | 3.94 | 3.94 | -0.76% | 427,492 |
| Aug 20, 2025 | 3.94 | 4.04 | 3.88 | 3.97 | 3.97 | -0.25% | 504,055 |
| Aug 19, 2025 | 3.93 | 4.02 | 3.90 | 3.98 | 3.98 | 1.27% | 468,019 |
| Aug 18, 2025 | 3.95 | 3.99 | 3.88 | 3.93 | 3.93 | -0.51% | 519,338 |
| Aug 14, 2025 | 3.95 | 3.99 | 3.93 | 3.95 | 3.95 | 0.77% | 207,985 |
| Aug 13, 2025 | 3.95 | 4.09 | 3.85 | 3.92 | 3.92 | -1.26% | 404,092 |
| Aug 12, 2025 | 4.01 | 4.01 | 3.92 | 3.97 | 3.97 | 0.25% | 335,002 |
| 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 |