Virat Crane Industries Limited (BOM:519457)
India · Delayed Price · Currency is INR 36.57
-2.99 (-7.56%)
At close: May 12, 2026
Virat Crane Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 40.99 | 41.68 | 39.00 | 39.06 | 39.06 | -6.31% | 1,273 |
| Apr 27, 2026 | 39.90 | 42.00 | 39.90 | 41.69 | 41.69 | 7.98% | 311 |
| Apr 24, 2026 | 38.40 | 42.08 | 38.02 | 38.61 | 38.61 | -0.46% | 2,866 |
| Apr 23, 2026 | 40.00 | 42.90 | 38.50 | 38.79 | 38.79 | -1.45% | 1,292 |
| Apr 22, 2026 | 42.90 | 42.90 | 39.00 | 39.36 | 39.36 | -2.93% | 5,856 |
| Apr 21, 2026 | 41.98 | 41.98 | 38.00 | 40.55 | 40.55 | -2.19% | 2,249 |
| Apr 20, 2026 | 43.00 | 43.00 | 39.26 | 41.46 | 41.46 | 5.77% | 1,761 |
| Apr 17, 2026 | 36.65 | 40.00 | 36.65 | 39.20 | 39.20 | 0.75% | 1,194 |
| Apr 16, 2026 | 39.25 | 39.25 | 38.50 | 38.91 | 38.91 | 1.14% | 164 |
| Apr 15, 2026 | 37.14 | 39.00 | 34.26 | 38.47 | 38.47 | -0.75% | 1,461 |
| Apr 13, 2026 | 37.01 | 39.80 | 36.95 | 38.76 | 38.76 | 4.73% | 5,265 |
| Apr 10, 2026 | 37.00 | 38.50 | 36.00 | 37.01 | 37.01 | 3.52% | 2,199 |
| Apr 9, 2026 | 40.19 | 40.19 | 35.26 | 35.75 | 35.75 | -5.70% | 7,454 |
| Apr 8, 2026 | 34.50 | 40.80 | 34.50 | 37.91 | 37.91 | 11.50% | 44,115 |
| Apr 7, 2026 | 33.14 | 35.00 | 31.35 | 34.00 | 34.00 | 2.60% | 192 |
| Apr 6, 2026 | 29.85 | 33.99 | 29.85 | 33.14 | 33.14 | -0.48% | 165 |
| Apr 2, 2026 | 33.00 | 33.75 | 31.50 | 33.30 | 33.30 | -1.91% | 1,122 |
| Apr 1, 2026 | 28.91 | 33.99 | 28.91 | 33.95 | 33.95 | 6.93% | 1,239 |
| Mar 30, 2026 | 31.00 | 31.85 | 29.80 | 31.75 | 31.75 | 2.42% | 1,920 |
| Mar 27, 2026 | 30.00 | 31.80 | 29.00 | 31.00 | 31.00 | 0.81% | 16,699 |
| Mar 25, 2026 | 31.23 | 32.90 | 29.12 | 30.75 | 30.75 | -0.19% | 16,329 |
| Mar 24, 2026 | 30.21 | 31.21 | 29.10 | 30.81 | 30.81 | 1.99% | 882 |
| Mar 23, 2026 | 29.50 | 32.25 | 27.50 | 30.21 | 30.21 | 1.14% | 6,691 |
| Mar 20, 2026 | 29.99 | 33.00 | 28.08 | 29.87 | 29.87 | 2.40% | 7,050 |
| Mar 19, 2026 | 29.79 | 30.80 | 28.16 | 29.17 | 29.17 | -2.25% | 48,584 |
| Mar 18, 2026 | 29.04 | 31.70 | 27.87 | 29.84 | 29.84 | 3.25% | 1,072 |
| Mar 17, 2026 | 30.88 | 30.88 | 28.90 | 28.90 | 28.90 | -2.00% | 135 |
| Mar 16, 2026 | 29.16 | 29.49 | 27.23 | 29.49 | 29.49 | 2.50% | 169 |
| Mar 13, 2026 | 29.00 | 30.98 | 27.35 | 28.77 | 28.77 | -5.14% | 14,840 |
| Mar 12, 2026 | 29.74 | 30.75 | 29.11 | 30.33 | 30.33 | 1.98% | 463 |
| Mar 11, 2026 | 29.99 | 29.99 | 27.37 | 29.74 | 29.74 | 4.39% | 12,432 |
| Mar 10, 2026 | 27.66 | 29.89 | 27.66 | 28.49 | 28.49 | 2.52% | 4,685 |
| Mar 9, 2026 | 28.00 | 29.44 | 27.44 | 27.79 | 27.79 | -2.46% | 1,886 |
| Mar 6, 2026 | 30.99 | 32.40 | 27.00 | 28.49 | 28.49 | -8.07% | 11,104 |
| Mar 5, 2026 | 31.00 | 31.00 | 30.99 | 30.99 | 30.99 | 1.71% | 2 |
| Mar 4, 2026 | 30.62 | 30.77 | 27.06 | 30.47 | 30.47 | 1.50% | 2,259 |
| Mar 2, 2026 | 31.76 | 32.00 | 29.15 | 30.02 | 30.02 | -8.34% | 13,142 |
| Feb 27, 2026 | 31.80 | 32.99 | 31.66 | 32.75 | 32.75 | 3.44% | 1,484 |
| Feb 26, 2026 | 31.95 | 31.95 | 31.00 | 31.66 | 31.66 | 3.46% | 747 |
| Feb 25, 2026 | 30.85 | 31.96 | 30.51 | 30.60 | 30.60 | -0.71% | 2,048 |
| Feb 24, 2026 | 30.31 | 33.93 | 30.31 | 30.82 | 30.82 | -4.11% | 1,949 |
| Feb 23, 2026 | 33.95 | 34.00 | 31.67 | 32.14 | 32.14 | -1.50% | 1,326 |