Virat Crane Industries Limited (BOM:519457)
India · Delayed Price · Currency is INR 47.54
+0.90 (1.93%)
At close: Jul 28, 2025
ROIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 45.50 | 47.00 | 44.25 | 44.66 | 44.66 | -3.73% | 9,318 |
| Jul 31, 2025 | 46.45 | 46.45 | 45.50 | 46.39 | 46.39 | 0.37% | 594 |
| Jul 30, 2025 | 48.18 | 48.18 | 46.18 | 46.22 | 46.22 | 0.74% | 4,069 |
| Jul 29, 2025 | 46.66 | 47.98 | 45.50 | 45.88 | 45.88 | -3.49% | 1,164 |
| Jul 28, 2025 | 46.64 | 48.55 | 45.05 | 47.54 | 47.54 | 1.93% | 198 |
| Jul 25, 2025 | 48.40 | 48.40 | 46.59 | 46.64 | 46.64 | -3.80% | 1,054 |
| Jul 24, 2025 | 48.48 | 48.49 | 47.00 | 48.48 | 48.48 | 1.15% | 1,120 |
| Jul 23, 2025 | 47.16 | 48.49 | 46.78 | 47.93 | 47.93 | 1.96% | 1,490 |
| Jul 22, 2025 | 47.56 | 47.93 | 47.00 | 47.01 | 47.01 | -2.41% | 4,261 |
| Jul 21, 2025 | 47.16 | 49.25 | 47.00 | 48.17 | 48.17 | 1.05% | 3,386 |
| Jul 18, 2025 | 48.60 | 48.60 | 47.00 | 47.67 | 47.67 | -1.30% | 5,593 |
| Jul 17, 2025 | 48.68 | 48.68 | 48.01 | 48.30 | 48.30 | -1.27% | 1,267 |
| Jul 16, 2025 | 48.43 | 49.00 | 48.20 | 48.92 | 48.92 | 2.17% | 873 |
| Jul 15, 2025 | 47.56 | 48.49 | 47.17 | 47.88 | 47.88 | 0.61% | 446 |
| Jul 14, 2025 | 51.39 | 51.39 | 47.00 | 47.59 | 47.59 | -3.55% | 12,140 |
| Jul 11, 2025 | 48.10 | 49.39 | 48.00 | 49.34 | 49.34 | 0.71% | 366 |
| Jul 10, 2025 | 48.00 | 49.00 | 48.00 | 48.99 | 48.99 | 1.01% | 741 |
| Jul 9, 2025 | 49.00 | 49.00 | 47.70 | 48.50 | 48.50 | -1.02% | 1,019 |
| Jul 8, 2025 | 53.20 | 53.20 | 48.00 | 49.00 | 49.00 | 0.62% | 1,741 |
| Jul 7, 2025 | 49.60 | 49.60 | 48.00 | 48.70 | 48.70 | 1.39% | 2,224 |
| Jul 4, 2025 | 48.00 | 48.97 | 48.00 | 48.03 | 48.03 | 0.80% | 1,252 |
| Jul 3, 2025 | 48.63 | 48.96 | 46.31 | 47.65 | 47.65 | -1.53% | 1,216 |
| Jul 2, 2025 | 48.40 | 48.45 | 47.11 | 48.39 | 48.39 | 1.17% | 2,978 |
| Jul 1, 2025 | 50.30 | 50.30 | 47.67 | 47.83 | 47.83 | -3.04% | 5,694 |
| Jun 30, 2025 | 49.24 | 49.50 | 48.55 | 49.33 | 49.33 | 0.20% | 1,865 |
| Jun 27, 2025 | 48.40 | 50.40 | 48.00 | 49.23 | 49.23 | 2.29% | 17,257 |
| Jun 26, 2025 | 48.48 | 52.88 | 47.17 | 48.13 | 48.13 | 0.48% | 7,922 |
| Jun 25, 2025 | 47.67 | 48.49 | 47.10 | 47.90 | 47.90 | 0.48% | 4,135 |
| Jun 24, 2025 | 48.67 | 50.29 | 44.80 | 47.67 | 47.67 | -2.05% | 9,698 |
| Jun 23, 2025 | 49.69 | 49.69 | 47.11 | 48.67 | 48.67 | -1.58% | 1,461 |
| Jun 20, 2025 | 50.10 | 50.10 | 48.50 | 49.45 | 49.45 | 0.67% | 1,119 |
| Jun 19, 2025 | 48.16 | 49.79 | 48.16 | 49.12 | 49.12 | 2.14% | 2,773 |
| Jun 18, 2025 | 49.75 | 49.75 | 48.00 | 48.09 | 48.09 | -3.80% | 6,131 |
| Jun 17, 2025 | 50.68 | 50.68 | 49.17 | 49.99 | 49.99 | 0.79% | 135 |
| Jun 16, 2025 | 49.15 | 50.78 | 48.02 | 49.60 | 49.60 | -0.54% | 2,986 |
| Jun 13, 2025 | 49.53 | 51.50 | 49.53 | 49.87 | 49.87 | 0.69% | 1,017 |
| Jun 12, 2025 | 49.93 | 50.80 | 48.50 | 49.53 | 49.53 | -0.22% | 7,373 |
| Jun 11, 2025 | 50.11 | 51.39 | 49.01 | 49.64 | 49.64 | -0.28% | 3,259 |
| Jun 10, 2025 | 52.89 | 52.89 | 48.50 | 49.78 | 49.78 | -1.78% | 11,139 |
| Jun 9, 2025 | 49.00 | 50.88 | 48.50 | 50.68 | 50.68 | 4.15% | 1,484 |
| Jun 6, 2025 | 49.88 | 49.88 | 48.31 | 48.66 | 48.66 | -2.47% | 2,446 |
| Jun 5, 2025 | 49.90 | 49.99 | 49.00 | 49.89 | 49.89 | 0.24% | 1,398 |
| Jun 4, 2025 | 49.30 | 49.99 | 48.66 | 49.77 | 49.77 | 0.65% | 3,407 |
| Jun 3, 2025 | 50.19 | 50.93 | 49.00 | 49.45 | 49.45 | -0.86% | 702 |
| Jun 2, 2025 | 50.61 | 51.35 | 48.71 | 49.88 | 49.88 | 1.01% | 5,026 |
| May 30, 2025 | 49.35 | 50.55 | 48.00 | 49.38 | 49.38 | -3.46% | 25,100 |
| May 29, 2025 | 54.82 | 54.82 | 51.15 | 51.15 | 51.15 | 0.33% | 1,198 |
| May 28, 2025 | 50.63 | 51.70 | 50.11 | 50.98 | 50.98 | 0.69% | 1,635 |
| May 27, 2025 | 50.15 | 51.84 | 50.00 | 50.63 | 50.63 | 0.96% | 5,367 |
| May 26, 2025 | 52.00 | 52.00 | 50.01 | 50.15 | 50.15 | -0.44% | 1,763 |