Virat Crane Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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