Cranex Limited (BOM:522001)
India · Delayed Price · Currency is INR 88.45
-1.95 (-2.16%)
At close: Aug 29, 2025
Cranex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 94.80 | 94.80 | 87.30 | 88.45 | 88.45 | -2.16% | 4,497 |
| Aug 28, 2025 | 84.99 | 95.40 | 81.00 | 90.40 | 90.40 | 11.67% | 32,308 |
| Aug 26, 2025 | 81.50 | 81.50 | 78.10 | 80.95 | 80.95 | 0.25% | 396 |
| Aug 25, 2025 | 80.79 | 80.79 | 76.21 | 80.75 | 80.75 | 3.26% | 4,276 |
| Aug 22, 2025 | 82.00 | 82.00 | 78.00 | 78.20 | 78.20 | -2.34% | 784 |
| Aug 21, 2025 | 79.70 | 81.80 | 79.25 | 80.07 | 80.07 | 5.23% | 6,446 |
| Aug 20, 2025 | 83.99 | 83.99 | 75.00 | 76.09 | 76.09 | -4.43% | 10,547 |
| Aug 19, 2025 | 79.00 | 79.98 | 77.28 | 79.62 | 79.62 | 3.03% | 4,817 |
| Aug 18, 2025 | 81.85 | 81.85 | 75.02 | 77.28 | 77.28 | -1.93% | 5,336 |
| Aug 14, 2025 | 82.99 | 82.99 | 77.11 | 78.80 | 78.80 | -4.33% | 10,266 |
| Aug 13, 2025 | 83.28 | 85.00 | 81.15 | 82.37 | 82.37 | -1.09% | 1,315 |
| Aug 12, 2025 | 83.10 | 84.80 | 80.15 | 83.28 | 83.28 | -1.68% | 5,308 |
| Aug 11, 2025 | 85.50 | 85.50 | 83.07 | 84.70 | 84.70 | 1.85% | 965 |
| Aug 8, 2025 | 84.00 | 85.74 | 83.00 | 83.16 | 83.16 | -3.29% | 3,034 |
| Aug 7, 2025 | 87.00 | 87.00 | 84.52 | 85.99 | 85.99 | -0.84% | 1,346 |
| Aug 6, 2025 | 85.30 | 87.39 | 82.45 | 86.72 | 86.72 | 4.19% | 11,008 |
| Aug 5, 2025 | 85.00 | 86.90 | 83.00 | 83.23 | 83.23 | -4.15% | 10,721 |
| Aug 4, 2025 | 87.00 | 88.00 | 84.95 | 86.83 | 86.83 | 2.76% | 3,210 |
| Aug 1, 2025 | 86.95 | 86.95 | 84.12 | 84.50 | 84.50 | -0.83% | 2,471 |
| Jul 31, 2025 | 86.76 | 88.00 | 84.20 | 85.21 | 85.21 | -1.79% | 2,267 |
| Jul 30, 2025 | 86.50 | 89.00 | 85.00 | 86.76 | 86.76 | 0.34% | 2,580 |
| Jul 29, 2025 | 86.99 | 86.99 | 83.31 | 86.47 | 86.47 | 1.36% | 1,497 |
| Jul 28, 2025 | 86.99 | 87.00 | 85.00 | 85.31 | 85.31 | -3.05% | 1,575 |
| Jul 25, 2025 | 89.65 | 89.65 | 85.00 | 87.99 | 87.99 | -0.06% | 4,551 |
| Jul 24, 2025 | 89.80 | 90.00 | 87.00 | 88.04 | 88.04 | 0.15% | 10,052 |
| Jul 23, 2025 | 90.98 | 90.98 | 87.00 | 87.91 | 87.91 | -2.94% | 7,060 |
| Jul 22, 2025 | 91.00 | 91.00 | 86.15 | 90.57 | 90.57 | 0.51% | 3,402 |
| Jul 21, 2025 | 87.00 | 91.10 | 83.56 | 90.11 | 90.11 | 5.24% | 27,114 |
| Jul 18, 2025 | 87.00 | 89.75 | 85.01 | 85.62 | 85.62 | -2.12% | 4,609 |
| Jul 17, 2025 | 86.25 | 91.00 | 86.25 | 87.47 | 87.47 | -2.95% | 4,769 |
| Jul 16, 2025 | 90.85 | 91.00 | 88.80 | 90.13 | 90.13 | 2.27% | 3,061 |
| Jul 15, 2025 | 92.35 | 93.00 | 88.00 | 88.13 | 88.13 | -1.10% | 4,194 |
| Jul 14, 2025 | 90.50 | 93.99 | 86.01 | 89.11 | 89.11 | -2.21% | 4,933 |
| Jul 11, 2025 | 90.00 | 94.85 | 88.95 | 91.12 | 91.12 | 0.74% | 16,796 |
| Jul 10, 2025 | 82.60 | 90.55 | 82.60 | 90.45 | 90.45 | 9.53% | 48,587 |
| Jul 9, 2025 | 88.90 | 88.90 | 82.00 | 82.58 | 82.58 | -3.61% | 6,030 |
| Jul 8, 2025 | 82.30 | 89.00 | 82.15 | 85.67 | 85.67 | 5.69% | 13,301 |
| Jul 7, 2025 | 82.13 | 83.80 | 79.00 | 81.06 | 81.06 | -1.30% | 2,186 |
| Jul 4, 2025 | 82.02 | 82.90 | 82.02 | 82.13 | 82.13 | 0.13% | 2,460 |
| Jul 3, 2025 | 83.45 | 84.01 | 77.30 | 82.02 | 82.02 | -1.71% | 7,708 |
| Jul 2, 2025 | 82.92 | 83.46 | 82.51 | 83.45 | 83.45 | 0.64% | 649 |
| Jul 1, 2025 | 83.00 | 84.80 | 81.00 | 82.92 | 82.92 | 0.27% | 6,650 |
| Jun 30, 2025 | 87.00 | 87.00 | 81.00 | 82.70 | 82.70 | -1.82% | 8,086 |
| Jun 27, 2025 | 86.50 | 87.89 | 82.00 | 84.23 | 84.23 | -2.62% | 4,714 |
| Jun 26, 2025 | 85.50 | 87.79 | 84.51 | 86.50 | 86.50 | 2.98% | 5,225 |
| Jun 25, 2025 | 82.10 | 84.62 | 82.10 | 84.00 | 84.00 | 3.12% | 4,564 |
| Jun 24, 2025 | 84.55 | 86.00 | 81.00 | 81.46 | 81.46 | -3.20% | 9,273 |
| Jun 23, 2025 | 80.00 | 87.50 | 80.00 | 84.15 | 84.15 | 0.19% | 1,769 |
| Jun 20, 2025 | 86.00 | 88.00 | 83.56 | 83.99 | 83.99 | 0.84% | 3,296 |
| Jun 19, 2025 | 86.15 | 86.15 | 83.00 | 83.29 | 83.29 | -1.62% | 1,921 |