Cressanda Railway Solutions Limited (BOM:512379)
India · Delayed Price · Currency is INR 1.920
+0.010 (0.52%)
At close: Oct 27, 2026
BOM:512379 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.87 | 1.97 | 1.83 | 1.92 | 1.92 | 0.52% | 59,580 |
| Oct 26, 2026 | 1.95 | 1.95 | 1.83 | 1.91 | 1.91 | 0.53% | 49,524 |
| Oct 23, 2026 | 1.98 | 1.99 | 1.90 | 1.90 | 1.90 | -2.56% | 58,345 |
| Oct 22, 2026 | 1.90 | 2.06 | 1.90 | 1.95 | 1.95 | -2.01% | 61,008 |
| Oct 21, 2026 | 2.05 | 2.05 | 1.98 | 1.99 | 1.99 | -1.49% | 7,022 |
| Oct 19, 2026 | 2.08 | 2.13 | 2.02 | 2.02 | 2.02 | -2.88% | 34,785 |
| Oct 16, 2026 | 2.08 | 2.17 | 1.99 | 2.08 | 2.08 | - | 125,485 |
| Oct 15, 2026 | 1.99 | 2.08 | 1.94 | 2.08 | 2.08 | 4.52% | 76,549 |
| Oct 14, 2026 | 1.88 | 1.99 | 1.88 | 1.99 | 1.99 | 2.05% | 91,670 |
| Oct 13, 2026 | 2.00 | 2.00 | 1.90 | 1.95 | 1.95 | -2.50% | 211,871 |
| Oct 12, 2026 | 2.02 | 2.13 | 2.00 | 2.00 | 2.00 | -4.76% | 343,022 |
| Oct 9, 2026 | 2.10 | 2.14 | 2.02 | 2.10 | 2.10 | 1.45% | 44,170 |
| Oct 8, 2026 | 2.01 | 2.10 | 2.01 | 2.07 | 2.07 | -1.43% | 76,507 |
| Oct 7, 2026 | 2.02 | 2.16 | 2.02 | 2.10 | 2.10 | 0.96% | 118,277 |
| Oct 6, 2026 | 2.00 | 2.11 | 2.00 | 2.08 | 2.08 | -0.48% | 185,184 |
| Oct 5, 2026 | 2.10 | 2.18 | 2.09 | 2.09 | 2.09 | -4.57% | 115,625 |
| Oct 1, 2026 | 2.23 | 2.24 | 2.18 | 2.19 | 2.19 | -1.79% | 107,591 |
| Sep 30, 2026 | 2.23 | 2.31 | 2.21 | 2.23 | 2.23 | -0.89% | 27,848 |
| Sep 29, 2026 | 2.24 | 2.34 | 2.23 | 2.25 | 2.25 | -3.85% | 151,994 |
| Sep 28, 2026 | 2.38 | 2.43 | 2.27 | 2.34 | 2.34 | -1.68% | 256,640 |
| Sep 25, 2026 | 2.50 | 2.53 | 2.38 | 2.38 | 2.38 | -4.80% | 344,280 |
| Sep 24, 2026 | 2.57 | 2.58 | 2.45 | 2.50 | 2.50 | -1.19% | 75,321 |
| Sep 23, 2026 | 2.64 | 2.69 | 2.51 | 2.53 | 2.53 | -1.94% | 66,205 |
| Sep 22, 2026 | 2.58 | 2.62 | 2.52 | 2.58 | 2.58 | 0.78% | 224,829 |
| Sep 21, 2026 | 2.41 | 2.58 | 2.41 | 2.56 | 2.56 | 4.07% | 174,173 |
| Sep 18, 2026 | 2.40 | 2.54 | 2.40 | 2.46 | 2.46 | -0.81% | 89,272 |
| Sep 17, 2026 | 2.44 | 2.56 | 2.41 | 2.48 | 2.48 | -1.20% | 55,193 |
| Sep 16, 2026 | 2.55 | 2.55 | 2.45 | 2.51 | 2.51 | -2.33% | 120,496 |
| Sep 15, 2026 | 2.58 | 2.66 | 2.54 | 2.57 | 2.57 | 1.18% | 40,982 |
| Sep 11, 2026 | 2.65 | 2.65 | 2.46 | 2.54 | 2.54 | -0.78% | 67,290 |
| Sep 10, 2026 | 2.74 | 2.74 | 2.52 | 2.56 | 2.56 | -2.29% | 119,632 |
| Sep 9, 2026 | 2.56 | 2.62 | 2.47 | 2.62 | 2.62 | 2.34% | 132,001 |
| Sep 8, 2026 | 2.62 | 2.71 | 2.51 | 2.56 | 2.56 | -2.29% | 100,059 |
| Sep 7, 2026 | 2.74 | 2.77 | 2.61 | 2.62 | 2.62 | -4.38% | 194,054 |
| Sep 4, 2026 | 2.48 | 2.74 | 2.48 | 2.74 | 2.74 | 4.98% | 360,130 |
| Sep 3, 2026 | 2.61 | 2.74 | 2.61 | 2.61 | 2.61 | -4.74% | 140,505 |
| Sep 2, 2026 | 2.99 | 2.99 | 2.74 | 2.74 | 2.74 | -4.86% | 95,002 |
| Sep 1, 2026 | 2.85 | 2.88 | 2.81 | 2.88 | 2.88 | 4.73% | 145,129 |
| Aug 31, 2026 | 2.51 | 2.75 | 2.51 | 2.75 | 2.75 | 4.96% | 113,350 |
| Aug 28, 2026 | 2.38 | 2.62 | 2.38 | 2.62 | 2.62 | 4.80% | 250,197 |
| Aug 27, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -4.94% | 82,315 |
| Aug 26, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -4.71% | 78,130 |
| Aug 25, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -9.80% | 146,131 |
| Aug 24, 2026 | 3.56 | 3.56 | 3.06 | 3.06 | 3.06 | -9.73% | 776,589 |
| Aug 21, 2026 | 3.39 | 3.39 | 3.09 | 3.39 | 3.39 | 9.71% | 1,216,334 |
| Aug 20, 2026 | 2.80 | 3.09 | 2.69 | 3.09 | 3.09 | 19.77% | 2,200,117 |
| Aug 19, 2026 | 2.17 | 2.58 | 2.15 | 2.58 | 2.58 | 20.00% | 1,077,755 |
| Aug 18, 2026 | 2.11 | 2.19 | 2.10 | 2.15 | 2.15 | 1.90% | 181,254 |
| Aug 17, 2026 | 2.16 | 2.16 | 2.10 | 2.11 | 2.11 | -1.40% | 284,835 |
| Aug 14, 2026 | 2.15 | 2.16 | 2.13 | 2.14 | 2.14 | - | 198,923 |