Virat Crane Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	37.61	40.00	36.52	37.84	37.84	-1.05%	4,166
Jul 9, 2026	40.74	40.74	38.00	38.24	38.24	-3.21%	2,252
Jul 8, 2026	40.31	43.88	38.42	39.51	39.51	-1.45%	2,141
Jul 7, 2026	37.05	40.70	37.05	40.09	40.09	1.91%	959
Jul 6, 2026	38.90	39.70	37.01	39.34	39.34	2.13%	2,256
Jul 3, 2026	35.51	46.40	35.51	38.52	38.52	-1.21%	1,111
Jul 2, 2026	38.88	39.00	38.70	38.99	38.99	0.28%	62
Jul 1, 2026	40.87	40.87	37.79	38.88	38.88	-4.89%	3,780
Jun 30, 2026	39.15	42.99	37.00	40.88	40.88	8.12%	17,321
Jun 29, 2026	36.88	39.12	35.12	37.81	37.81	3.53%	3,383
Jun 25, 2026	37.49	37.49	35.00	36.52	36.52	0.74%	116
Jun 24, 2026	34.16	36.30	34.00	36.25	36.25	6.37%	7,014
Jun 23, 2026	35.50	35.99	33.48	34.08	34.08	-3.59%	6,312
Jun 22, 2026	34.10	36.00	34.10	35.35	35.35	-0.98%	456
Jun 19, 2026	34.58	36.00	34.16	35.70	35.70	3.66%	1,797
Jun 18, 2026	34.67	36.00	33.00	34.44	34.44	-1.15%	3,988
Jun 17, 2026	35.28	37.00	34.24	34.84	34.84	-1.25%	2,161
Jun 16, 2026	34.59	37.99	34.59	35.28	35.28	1.20%	2,367
Jun 15, 2026	37.09	37.10	34.05	34.86	34.86	-2.52%	317
Jun 12, 2026	34.94	37.43	33.60	35.76	35.76	0.42%	4,332
Jun 11, 2026	35.25	36.39	34.30	35.61	35.61	-2.14%	120
Jun 10, 2026	37.95	37.95	34.30	36.39	36.39	2.33%	350
Jun 9, 2026	35.00	36.00	33.06	35.56	35.56	2.07%	419
Jun 8, 2026	34.98	34.98	34.30	34.84	34.84	1.37%	10,548
Jun 5, 2026	36.44	36.44	33.57	34.37	34.37	-3.07%	1,286
Jun 4, 2026	34.97	36.47	33.80	35.46	35.46	1.40%	2,871
Jun 3, 2026	35.88	35.88	33.00	34.97	34.97	1.01%	10,370
Jun 2, 2026	35.11	37.48	33.20	34.62	34.62	-2.34%	3,490
Jun 1, 2026	36.98	36.98	34.30	35.45	35.45	-2.72%	2,303
May 29, 2026	35.80	37.53	35.80	36.44	36.44	1.22%	3,317
May 27, 2026	34.58	36.00	33.10	36.00	36.00	5.85%	2,767
May 26, 2026	34.89	36.00	33.02	34.01	34.01	-2.52%	289
May 25, 2026	35.08	35.11	34.00	34.89	34.89	-2.54%	6,386
May 22, 2026	35.58	38.49	35.20	35.80	35.80	0.36%	10
May 21, 2026	36.78	36.96	35.12	35.67	35.67	-3.49%	4,289
May 20, 2026	34.21	39.47	34.21	36.96	36.96	3.07%	2,893
May 19, 2026	35.42	37.43	34.58	35.86	35.86	-4.68%	8,982
May 18, 2026	38.22	38.22	35.44	37.62	37.62	2.12%	225
May 15, 2026	34.61	37.89	34.61	36.84	36.84	0.93%	1,069
May 14, 2026	36.00	38.84	35.12	36.50	36.50	-0.90%	1,113
May 13, 2026	36.50	36.94	36.25	36.83	36.83	0.71%	499
May 12, 2026	41.95	41.95	36.25	36.57	36.57	-7.56%	2,780
May 11, 2026	43.00	43.00	38.68	39.56	39.56	-3.54%	186
May 8, 2026	43.95	43.95	41.01	41.01	41.01	1.31%	757
May 7, 2026	42.89	42.89	40.48	40.48	40.48	1.96%	315
May 6, 2026	42.00	42.00	39.03	39.70	39.70	5.11%	2,498
May 5, 2026	37.47	39.47	37.47	37.77	37.77	-4.60%	1,106
May 4, 2026	42.00	42.00	39.00	39.59	39.59	3.31%	2,018
Apr 30, 2026	40.28	41.97	37.13	38.32	38.32	-4.49%	1,848
Apr 29, 2026	39.58	41.29	39.58	40.12	40.12	2.71%	677