Virat Crane Industries Limited (BOM:519457)
India · Delayed Price · Currency is INR 34.89
-0.47 (-1.33%)
At close: Jan 23, 2026
Virat Crane Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 34.25 | 36.67 | 34.20 | 34.89 | 34.89 | -1.33% | 1,138 |
| Jan 22, 2026 | 34.14 | 37.50 | 34.00 | 35.36 | 35.36 | 0.68% | 4,659 |
| Jan 21, 2026 | 36.00 | 36.00 | 34.10 | 35.12 | 35.12 | -2.44% | 990 |
| Jan 20, 2026 | 35.00 | 37.25 | 34.00 | 36.00 | 36.00 | -3.41% | 829 |
| Jan 19, 2026 | 37.50 | 37.50 | 34.05 | 37.27 | 37.27 | 1.00% | 667 |
| Jan 16, 2026 | 37.99 | 37.99 | 35.40 | 36.90 | 36.90 | 3.89% | 5,210 |
| Jan 14, 2026 | 36.63 | 36.63 | 35.50 | 35.52 | 35.52 | -3.03% | 362 |
| Jan 13, 2026 | 37.24 | 38.78 | 36.27 | 36.63 | 36.63 | -1.64% | 1,223 |
| Jan 12, 2026 | 35.02 | 37.99 | 35.02 | 37.24 | 37.24 | 0.78% | 629 |
| Jan 9, 2026 | 36.70 | 39.44 | 36.05 | 36.95 | 36.95 | -5.69% | 8,786 |
| Jan 8, 2026 | 38.00 | 39.44 | 37.80 | 39.18 | 39.18 | 2.43% | 294 |
| Jan 7, 2026 | 39.00 | 39.00 | 37.49 | 38.25 | 38.25 | 0.63% | 1,611 |
| Jan 6, 2026 | 35.07 | 38.90 | 35.07 | 38.01 | 38.01 | -2.29% | 453 |
| Jan 5, 2026 | 35.66 | 39.95 | 35.66 | 38.90 | 38.90 | 2.61% | 439 |
| Jan 2, 2026 | 38.21 | 38.21 | 37.11 | 37.91 | 37.91 | -0.79% | 9,175 |
| Dec 31, 2025 | 35.50 | 39.90 | 35.50 | 38.21 | 38.21 | 0.74% | 4,579 |
| Dec 30, 2025 | 39.68 | 39.68 | 37.80 | 37.93 | 37.93 | -2.74% | 319 |
| Dec 29, 2025 | 39.60 | 39.60 | 37.30 | 39.00 | 39.00 | 4.56% | 53 |
| Dec 26, 2025 | 37.37 | 38.19 | 36.52 | 37.30 | 37.30 | -5.26% | 4,068 |
| Dec 24, 2025 | 38.30 | 39.67 | 37.40 | 39.37 | 39.37 | 2.21% | 1,442 |
| Dec 23, 2025 | 38.66 | 39.19 | 38.10 | 38.52 | 38.52 | -0.36% | 5,707 |
| Dec 22, 2025 | 39.23 | 39.69 | 37.25 | 38.66 | 38.66 | 0.18% | 1,163 |
| Dec 19, 2025 | 37.55 | 39.39 | 37.10 | 38.59 | 38.59 | -0.18% | 659 |
| Dec 18, 2025 | 38.73 | 40.00 | 37.00 | 38.66 | 38.66 | -2.03% | 5,530 |
| Dec 17, 2025 | 40.49 | 41.90 | 37.66 | 39.46 | 39.46 | -0.55% | 1,313 |
| Dec 16, 2025 | 38.56 | 39.68 | 38.50 | 39.68 | 39.68 | 4.81% | 1,086 |
| Dec 15, 2025 | 38.87 | 39.69 | 36.30 | 37.86 | 37.86 | -2.60% | 4,134 |
| Dec 12, 2025 | 38.85 | 39.49 | 38.80 | 38.87 | 38.87 | 0.05% | 2,108 |
| Dec 11, 2025 | 39.50 | 39.50 | 37.63 | 38.85 | 38.85 | -0.51% | 1,555 |
| Dec 10, 2025 | 38.90 | 39.69 | 38.40 | 39.05 | 39.05 | -1.61% | 2,209 |
| Dec 9, 2025 | 39.19 | 39.69 | 39.00 | 39.69 | 39.69 | 0.25% | 643 |
| Dec 8, 2025 | 39.60 | 39.60 | 38.50 | 39.59 | 39.59 | 0.94% | 109 |
| Dec 5, 2025 | 38.66 | 39.23 | 38.66 | 39.22 | 39.22 | -0.33% | 219 |
| Dec 4, 2025 | 38.66 | 39.55 | 38.06 | 39.35 | 39.35 | 1.18% | 521 |
| Dec 3, 2025 | 39.16 | 40.00 | 38.26 | 38.89 | 38.89 | -2.82% | 2,256 |
| Dec 2, 2025 | 40.42 | 40.68 | 39.00 | 40.02 | 40.02 | -3.10% | 6,665 |
| Dec 1, 2025 | 40.20 | 42.00 | 40.00 | 41.30 | 41.30 | 0.90% | 488 |
| Nov 28, 2025 | 42.00 | 42.00 | 39.45 | 40.93 | 40.93 | 0.20% | 1,460 |
| Nov 27, 2025 | 41.70 | 41.99 | 40.50 | 40.85 | 40.85 | -1.94% | 1,627 |
| Nov 26, 2025 | 41.37 | 42.00 | 40.50 | 41.66 | 41.66 | 0.68% | 2,481 |
| Nov 25, 2025 | 41.38 | 41.98 | 41.37 | 41.38 | 41.38 | 0.02% | 509 |
| Nov 24, 2025 | 41.75 | 41.75 | 40.90 | 41.37 | 41.37 | -0.91% | 122 |
| Nov 21, 2025 | 41.04 | 41.78 | 40.20 | 41.75 | 41.75 | 2.23% | 338 |
| Nov 20, 2025 | 41.07 | 41.88 | 39.01 | 40.84 | 40.84 | -0.56% | 3,123 |
| Nov 19, 2025 | 40.92 | 42.00 | 40.50 | 41.07 | 41.07 | -1.65% | 3,536 |
| Nov 18, 2025 | 42.06 | 42.90 | 40.16 | 41.76 | 41.76 | 1.85% | 6,095 |
| Nov 17, 2025 | 44.01 | 44.01 | 40.35 | 41.00 | 41.00 | -8.89% | 13,755 |
| Nov 14, 2025 | 46.98 | 46.98 | 44.55 | 45.00 | 45.00 | -1.12% | 59 |
| Nov 13, 2025 | 45.06 | 47.86 | 44.25 | 45.51 | 45.51 | -0.89% | 2,505 |
| Nov 12, 2025 | 47.01 | 48.45 | 45.01 | 45.92 | 45.92 | -3.99% | 980 |