Virat Crane Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	34.39	36.95	32.26	35.75	35.75	5.49%	4,376
Aug 20, 2026	33.72	34.98	32.00	33.89	33.89	0.50%	2,383
Aug 19, 2026	34.94	34.94	32.06	33.72	33.72	1.72%	780
Aug 18, 2026	33.15	33.15	32.16	33.15	33.15	-0.03%	12
Aug 17, 2026	30.82	33.88	30.82	33.16	33.16	-0.99%	7,296
Aug 14, 2026	33.19	33.89	32.58	33.49	33.49	-1.47%	1,628
Aug 13, 2026	34.50	34.50	32.16	33.99	33.99	-0.64%	633
Aug 12, 2026	33.69	34.25	31.70	34.21	34.21	1.54%	1,669
Aug 11, 2026	33.44	34.00	33.00	33.69	33.69	3.25%	5,501
Aug 10, 2026	32.64	33.94	32.50	32.63	32.63	-0.52%	2,367
Aug 7, 2026	33.50	33.89	31.00	32.80	32.80	-1.50%	15,969
Aug 6, 2026	33.58	33.74	31.20	33.30	33.30	0.63%	5,442
Aug 5, 2026	35.94	35.94	33.00	33.09	33.09	-4.86%	9,607
Aug 4, 2026	35.66	35.99	34.00	34.78	34.78	-6.00%	4,437
Aug 3, 2026	37.40	37.40	35.80	37.00	37.00	-1.70%	433
Jul 31, 2026	37.64	37.64	37.64	37.64	37.64	0.80%	91
Jul 29, 2026	37.34	37.34	37.34	37.34	37.34	2.19%	8
Jul 28, 2026	36.30	38.00	35.00	36.54	36.54	-1.19%	996
Jul 27, 2026	37.85	37.85	34.00	36.98	36.98	-2.30%	9,150
Jul 24, 2026	37.00	38.99	36.31	37.85	37.85	-1.87%	901
Jul 23, 2026	39.07	39.07	37.50	38.57	38.57	-1.31%	155
Jul 22, 2026	40.40	40.40	38.04	39.08	39.08	0.18%	1,597
Jul 21, 2026	37.68	40.95	37.68	39.01	39.01	-0.43%	1,302
Jul 20, 2026	43.00	43.00	37.30	39.18	39.18	0.46%	1,383
Jul 17, 2026	39.95	39.95	39.00	39.00	39.00	-0.86%	293
Jul 16, 2026	38.94	39.98	37.00	39.34	39.34	4.60%	3,074
Jul 15, 2026	40.00	40.05	37.58	37.61	37.61	-5.98%	1,141
Jul 14, 2026	40.00	40.00	40.00	40.00	40.00	2.59%	2
Jul 13, 2026	38.50	39.00	38.20	38.99	38.99	3.04%	389
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