Cressanda Railway Solutions Limited (BOM:512379)
India · Delayed Price · Currency is INR 2.540
-0.020 (-0.78%)
At close: Sep 11, 2026
BOM:512379 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 2.12 | 2.16 | 2.11 | 2.14 | 2.14 | 0.47% | 274,822 |
| Aug 12, 2026 | 2.16 | 2.16 | 2.10 | 2.13 | 2.13 | -0.47% | 193,837 |
| Aug 11, 2026 | 2.14 | 2.18 | 2.12 | 2.14 | 2.14 | - | 237,236 |
| Aug 10, 2026 | 2.20 | 2.20 | 2.12 | 2.14 | 2.14 | -0.47% | 254,499 |
| Aug 7, 2026 | 2.15 | 2.19 | 2.10 | 2.15 | 2.15 | -0.46% | 280,321 |
| Aug 6, 2026 | 2.17 | 2.20 | 2.14 | 2.16 | 2.16 | -0.46% | 212,832 |
| Aug 5, 2026 | 2.13 | 2.22 | 2.13 | 2.17 | 2.17 | -0.91% | 258,409 |
| Aug 4, 2026 | 2.22 | 2.24 | 2.16 | 2.19 | 2.19 | -1.35% | 408,296 |
| Aug 3, 2026 | 2.19 | 2.26 | 2.19 | 2.22 | 2.22 | 1.37% | 266,469 |
| Jul 31, 2026 | 2.19 | 2.23 | 2.17 | 2.19 | 2.19 | - | 354,936 |
| Jul 30, 2026 | 2.29 | 2.29 | 2.16 | 2.19 | 2.19 | -1.35% | 299,283 |
| Jul 29, 2026 | 2.21 | 2.27 | 2.19 | 2.22 | 2.22 | 0.45% | 203,500 |
| Jul 28, 2026 | 2.24 | 2.27 | 2.20 | 2.21 | 2.21 | -0.45% | 110,900 |
| Jul 27, 2026 | 2.29 | 2.29 | 2.12 | 2.22 | 2.22 | -2.20% | 271,006 |
| Jul 24, 2026 | 2.22 | 2.28 | 2.22 | 2.27 | 2.27 | - | 93,124 |
| Jul 23, 2026 | 2.30 | 2.30 | 2.20 | 2.27 | 2.27 | 0.89% | 254,261 |
| Jul 22, 2026 | 2.20 | 2.27 | 2.20 | 2.25 | 2.25 | 0.45% | 237,139 |
| Jul 21, 2026 | 2.31 | 2.31 | 2.20 | 2.24 | 2.24 | -1.75% | 117,794 |
| Jul 20, 2026 | 2.24 | 2.39 | 2.10 | 2.28 | 2.28 | 3.64% | 296,583 |
| Jul 17, 2026 | 2.18 | 2.22 | 2.16 | 2.20 | 2.20 | 0.92% | 202,391 |
| Jul 16, 2026 | 2.19 | 2.19 | 2.13 | 2.18 | 2.18 | 1.40% | 291,551 |
| Jul 15, 2026 | 2.20 | 2.24 | 2.08 | 2.15 | 2.15 | -2.27% | 446,264 |
| Jul 14, 2026 | 2.29 | 2.31 | 2.17 | 2.20 | 2.20 | -3.93% | 959,226 |
| Jul 13, 2026 | 2.25 | 2.31 | 2.23 | 2.29 | 2.29 | 0.88% | 222,917 |
| Jul 10, 2026 | 2.28 | 2.28 | 2.22 | 2.27 | 2.27 | 0.44% | 221,771 |
| Jul 9, 2026 | 2.28 | 2.30 | 2.21 | 2.26 | 2.26 | -0.44% | 416,553 |
| Jul 8, 2026 | 2.32 | 2.32 | 2.25 | 2.27 | 2.27 | -0.87% | 199,402 |
| Jul 7, 2026 | 2.43 | 2.43 | 2.20 | 2.29 | 2.29 | -4.58% | 1,137,845 |
| Jul 6, 2026 | 2.45 | 2.45 | 2.35 | 2.40 | 2.40 | -0.41% | 208,431 |