Cranex Limited (BOM:522001)
India · Delayed Price · Currency is INR 73.36
-0.27 (-0.37%)
At close: Jun 1, 2026
Cranex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 77.90 | 77.90 | 73.00 | 73.36 | 73.36 | -0.37% | 4,589 |
| May 29, 2026 | 76.00 | 78.00 | 73.00 | 73.63 | 73.63 | -3.58% | 2,512 |
| May 27, 2026 | 77.41 | 79.72 | 74.04 | 76.36 | 76.36 | -1.32% | 5,196 |
| May 26, 2026 | 78.99 | 78.99 | 73.00 | 77.38 | 77.38 | -2.79% | 9,624 |
| May 25, 2026 | 80.00 | 85.79 | 77.00 | 79.60 | 79.60 | -0.01% | 2,276 |
| May 22, 2026 | 82.15 | 83.00 | 79.58 | 79.61 | 79.61 | -3.09% | 385 |
| May 21, 2026 | 79.45 | 87.55 | 79.44 | 82.15 | 82.15 | 3.42% | 3,569 |
| May 20, 2026 | 80.28 | 83.90 | 76.46 | 79.43 | 79.43 | -0.06% | 3,356 |
| May 19, 2026 | 80.00 | 82.39 | 79.43 | 79.48 | 79.48 | 0.06% | 3,302 |
| May 18, 2026 | 83.00 | 83.39 | 77.36 | 79.43 | 79.43 | -3.42% | 2,848 |
| May 15, 2026 | 82.20 | 83.00 | 76.99 | 82.24 | 82.24 | 1.71% | 8,717 |
| May 14, 2026 | 85.99 | 88.00 | 77.00 | 80.86 | 80.86 | -5.63% | 10,597 |
| May 13, 2026 | 86.55 | 92.99 | 83.30 | 85.68 | 85.68 | -3.74% | 5,133 |
| May 12, 2026 | 91.72 | 97.80 | 86.38 | 89.01 | 89.01 | -2.95% | 5,298 |
| May 11, 2026 | 86.25 | 93.85 | 83.00 | 91.72 | 91.72 | 4.30% | 8,362 |
| May 8, 2026 | 91.78 | 91.78 | 86.50 | 87.94 | 87.94 | -4.17% | 2,581 |
| May 7, 2026 | 98.00 | 98.00 | 90.68 | 91.77 | 91.77 | -2.07% | 6,841 |
| May 6, 2026 | 87.00 | 94.90 | 87.00 | 93.71 | 93.71 | 3.90% | 28,076 |
| May 5, 2026 | 89.09 | 92.00 | 86.01 | 90.19 | 90.19 | 1.86% | 14,425 |
| May 4, 2026 | 79.00 | 89.50 | 79.00 | 88.54 | 88.54 | 8.08% | 11,088 |
| Apr 30, 2026 | 89.97 | 89.97 | 80.00 | 81.92 | 81.92 | -6.48% | 5,862 |
| Apr 29, 2026 | 93.99 | 93.99 | 84.65 | 87.60 | 87.60 | 0.59% | 19,076 |
| Apr 28, 2026 | 79.10 | 90.00 | 79.10 | 87.09 | 87.09 | 10.09% | 20,588 |
| Apr 27, 2026 | 79.78 | 79.78 | 77.10 | 79.11 | 79.11 | 2.14% | 1,569 |
| Apr 24, 2026 | 82.20 | 83.50 | 76.02 | 77.45 | 77.45 | -5.78% | 1,184 |
| Apr 23, 2026 | 79.22 | 82.93 | 79.05 | 82.20 | 82.20 | 1.17% | 890 |
| Apr 22, 2026 | 84.98 | 85.00 | 80.54 | 81.25 | 81.25 | -2.13% | 2,614 |
| Apr 21, 2026 | 86.90 | 86.90 | 81.01 | 83.02 | 83.02 | 0.18% | 828 |
| Apr 20, 2026 | 84.23 | 87.99 | 81.35 | 82.87 | 82.87 | 1.91% | 4,040 |
| Apr 17, 2026 | 75.00 | 84.00 | 72.27 | 81.32 | 81.32 | 12.52% | 13,420 |
| Apr 16, 2026 | 79.80 | 84.49 | 68.11 | 72.27 | 72.27 | -5.02% | 19,807 |
| Apr 15, 2026 | 79.00 | 81.50 | 76.00 | 76.09 | 76.09 | 2.62% | 4,887 |
| Apr 13, 2026 | 76.00 | 77.00 | 73.20 | 74.15 | 74.15 | -4.29% | 2,412 |
| Apr 10, 2026 | 81.82 | 81.83 | 76.00 | 77.47 | 77.47 | -1.09% | 1,780 |
| Apr 9, 2026 | 77.00 | 81.00 | 71.00 | 78.32 | 78.32 | 1.71% | 10,721 |
| Apr 8, 2026 | 74.99 | 77.00 | 69.11 | 77.00 | 77.00 | 8.77% | 5,316 |
| Apr 7, 2026 | 71.98 | 71.98 | 67.40 | 70.79 | 70.79 | 4.35% | 1,398 |
| Apr 6, 2026 | 65.50 | 70.46 | 64.59 | 67.84 | 67.84 | 3.34% | 3,473 |
| Apr 2, 2026 | 69.99 | 70.99 | 64.41 | 65.65 | 65.65 | -2.61% | 3,566 |
| Apr 1, 2026 | 65.34 | 67.80 | 60.11 | 67.41 | 67.41 | 7.65% | 2,286 |
| Mar 30, 2026 | 65.37 | 65.37 | 62.00 | 62.62 | 62.62 | -6.12% | 1,093 |
| Mar 27, 2026 | 67.00 | 69.90 | 61.40 | 66.70 | 66.70 | -3.32% | 5,941 |
| Mar 25, 2026 | 66.99 | 71.00 | 65.21 | 68.99 | 68.99 | 6.06% | 4,722 |
| Mar 24, 2026 | 71.00 | 71.00 | 62.00 | 65.05 | 65.05 | -2.00% | 5,131 |
| Mar 23, 2026 | 68.20 | 68.20 | 65.01 | 66.38 | 66.38 | -6.95% | 3,692 |
| Mar 20, 2026 | 75.00 | 75.00 | 70.20 | 71.34 | 71.34 | 1.62% | 1,320 |
| Mar 19, 2026 | 73.23 | 77.00 | 70.00 | 70.20 | 70.20 | -4.46% | 5,513 |
| Mar 18, 2026 | 66.00 | 75.00 | 63.06 | 73.48 | 73.48 | 16.62% | 17,843 |
| Mar 17, 2026 | 66.00 | 66.00 | 62.05 | 63.01 | 63.01 | -2.02% | 26,215 |
| Mar 16, 2026 | 67.33 | 67.33 | 64.00 | 64.31 | 64.31 | -2.58% | 4,360 |