Virat Crane Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	34.99	34.99	33.05	34.99	34.99	-0.03%	1,978
Sep 30, 2026	33.83	35.00	32.08	35.00	35.00	3.46%	1,064
Sep 29, 2026	34.00	34.00	32.50	33.83	33.83	-2.37%	140
Sep 28, 2026	34.65	34.65	34.65	34.65	34.65	-0.35%	5
Sep 25, 2026	34.90	35.00	32.65	34.77	34.77	-0.57%	344
Sep 24, 2026	34.75	35.00	34.75	34.97	34.97	0.63%	447
Sep 23, 2026	34.75	34.75	34.75	34.75	34.75	1.61%	185
Sep 22, 2026	33.41	34.50	32.06	34.20	34.20	1.63%	204
Sep 21, 2026	31.65	33.95	31.65	33.65	33.65	5.32%	4,098
Sep 18, 2026	31.99	31.99	31.20	31.95	31.95	1.72%	335
Sep 17, 2026	32.06	32.06	31.21	31.41	31.41	-4.47%	647
Sep 16, 2026	32.06	32.88	32.06	32.88	32.88	-	12
Sep 15, 2026	32.21	32.90	32.06	32.88	32.88	2.08%	968
Sep 11, 2026	31.43	32.60	31.21	32.21	32.21	-1.32%	1,552
Sep 10, 2026	32.80	32.80	32.06	32.64	32.64	-0.85%	124
Sep 9, 2026	33.15	33.15	31.58	32.92	32.92	3.17%	743
Sep 8, 2026	32.17	33.40	31.30	31.91	31.91	-0.78%	1,705
Sep 7, 2026	32.20	33.45	30.32	32.16	32.16	-0.12%	5,172
Sep 4, 2026	32.44	32.44	32.20	32.20	32.20	-1.35%	3,148
Sep 3, 2026	32.16	32.93	31.00	32.64	32.64	-0.61%	345
Sep 2, 2026	32.44	32.99	31.80	32.84	32.84	3.27%	102
Sep 1, 2026	32.16	32.99	31.65	31.80	31.80	-1.00%	3,015
Aug 31, 2026	32.32	32.32	31.01	32.12	32.12	-0.22%	6,074
Aug 28, 2026	34.16	35.39	32.00	32.19	32.19	-5.77%	4,568
Aug 27, 2026	33.70	35.93	33.40	34.16	34.16	-0.55%	1,119
Aug 26, 2026	35.35	35.35	33.35	34.35	34.35	0.79%	385
Aug 25, 2026	34.60	35.40	33.20	34.08	34.08	-1.53%	478
Aug 24, 2026	36.80	36.80	33.15	34.61	34.61	-3.19%	1,023
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