Virat Crane Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	33.99	33.99	31.21	33.05	33.05	-0.78%	1,768
Feb 12, 2026	33.99	34.44	33.10	33.31	33.31	-1.71%	451
Feb 11, 2026	33.40	33.90	33.40	33.89	33.89	1.38%	1,411
Feb 10, 2026	34.00	34.94	32.00	33.43	33.43	-2.45%	3,874
Feb 9, 2026	33.99	34.30	32.51	34.27	34.27	4.74%	2,075
Feb 6, 2026	33.75	33.75	32.61	32.72	32.72	-3.14%	196
Feb 5, 2026	33.99	33.99	33.02	33.78	33.78	-0.62%	528
Feb 4, 2026	30.21	33.99	30.21	33.99	33.99	0.09%	1,231
Feb 3, 2026	33.90	33.99	33.00	33.96	33.96	-0.09%	891
Feb 2, 2026	33.00	33.99	33.00	33.99	33.99	2.88%	264
Feb 1, 2026	32.16	35.00	31.17	33.04	33.04	3.25%	3,502
Jan 30, 2026	33.99	33.99	30.15	32.00	32.00	-5.85%	7,868
Jan 29, 2026	33.66	34.51	33.32	33.99	33.99	-1.51%	2,161
Jan 28, 2026	33.58	36.77	32.30	34.51	34.51	2.28%	706
Jan 27, 2026	34.89	34.89	31.35	33.74	33.74	-3.30%	1,945
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