Cranex Limited (BOM:522001)
India · Delayed Price · Currency is INR 93.30
+1.55 (1.69%)
At close: Jul 31, 2026
Cranex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 94.90 | 96.30 | 92.40 | 93.30 | 93.30 | 1.69% | 12,180 |
| Jul 30, 2026 | 94.85 | 95.75 | 91.75 | 91.75 | 91.75 | -3.27% | 2,933 |
| Jul 29, 2026 | 91.80 | 96.40 | 90.00 | 94.85 | 94.85 | 2.82% | 9,457 |
| Jul 28, 2026 | 91.65 | 95.00 | 91.65 | 92.25 | 92.25 | 0.16% | 4,585 |
| Jul 27, 2026 | 90.90 | 93.50 | 90.15 | 92.10 | 92.10 | 2.33% | 1,865 |
| Jul 24, 2026 | 91.55 | 91.55 | 87.75 | 90.00 | 90.00 | -2.17% | 1,859 |
| Jul 23, 2026 | 93.20 | 93.20 | 90.00 | 92.00 | 92.00 | -0.49% | 1,744 |
| Jul 22, 2026 | 96.95 | 96.95 | 88.00 | 92.45 | 92.45 | -0.11% | 3,650 |
| Jul 21, 2026 | 91.95 | 92.55 | 90.10 | 92.55 | 92.55 | 4.99% | 8,833 |
| Jul 20, 2026 | 88.50 | 88.50 | 87.00 | 88.15 | 88.15 | 4.57% | 5,344 |
| Jul 17, 2026 | 82.40 | 90.80 | 82.40 | 84.30 | 84.30 | -2.54% | 8,376 |
| Jul 16, 2026 | 89.90 | 90.80 | 85.00 | 86.50 | 86.50 | -1.20% | 1,760 |
| Jul 15, 2026 | 89.75 | 90.90 | 85.00 | 87.55 | 87.55 | 1.10% | 3,598 |
| Jul 14, 2026 | 90.05 | 92.90 | 86.40 | 86.60 | 86.60 | -2.64% | 3,653 |
| Jul 13, 2026 | 95.95 | 95.95 | 87.50 | 88.95 | 88.95 | -3.21% | 8,605 |
| Jul 10, 2026 | 94.50 | 94.50 | 91.50 | 91.90 | 91.90 | 2.11% | 13,619 |
| Jul 9, 2026 | 90.05 | 90.05 | 88.00 | 90.00 | 90.00 | 4.90% | 5,691 |
| Jul 8, 2026 | 89.00 | 93.40 | 84.85 | 85.80 | 85.80 | -3.92% | 12,523 |
| Jul 7, 2026 | 96.00 | 96.00 | 88.05 | 89.30 | 89.30 | -3.62% | 3,119 |
| Jul 6, 2026 | 96.05 | 97.50 | 91.60 | 92.65 | 92.65 | -3.54% | 8,111 |
| Jul 3, 2026 | 104.00 | 104.00 | 95.20 | 96.05 | 96.05 | -3.56% | 2,364 |
| Jul 2, 2026 | 103.30 | 105.30 | 98.25 | 99.60 | 99.60 | -2.69% | 8,367 |
| Jul 1, 2026 | 111.25 | 114.00 | 94.55 | 102.35 | 102.35 | -5.72% | 35,757 |
| Jun 30, 2026 | 99.90 | 110.00 | 99.90 | 108.56 | 108.56 | 10.15% | 55,264 |
| Jun 29, 2026 | 96.85 | 99.90 | 95.70 | 98.56 | 98.56 | 4.77% | 23,041 |
| Jun 25, 2026 | 94.58 | 99.00 | 91.55 | 94.07 | 94.07 | 0.67% | 22,757 |
| Jun 24, 2026 | 91.95 | 95.90 | 90.00 | 93.44 | 93.44 | 4.53% | 32,582 |
| Jun 23, 2026 | 83.80 | 91.00 | 83.80 | 89.39 | 89.39 | 3.63% | 20,069 |
| Jun 22, 2026 | 80.00 | 89.55 | 78.00 | 86.26 | 86.26 | 14.25% | 34,243 |
| Jun 19, 2026 | 75.00 | 77.94 | 74.85 | 75.50 | 75.50 | -0.40% | 1,387 |
| Jun 18, 2026 | 76.89 | 76.89 | 74.30 | 75.80 | 75.80 | 1.28% | 816 |
| Jun 17, 2026 | 77.99 | 79.00 | 72.70 | 74.84 | 74.84 | -3.74% | 6,248 |
| Jun 16, 2026 | 82.00 | 82.48 | 75.80 | 77.75 | 77.75 | -4.07% | 2,622 |
| Jun 15, 2026 | 77.45 | 81.99 | 75.00 | 81.05 | 81.05 | 7.07% | 15,469 |
| Jun 12, 2026 | 78.00 | 78.00 | 71.36 | 75.70 | 75.70 | 0.29% | 2,664 |
| Jun 11, 2026 | 79.39 | 79.39 | 74.51 | 75.48 | 75.48 | -1.27% | 3,178 |
| Jun 10, 2026 | 79.45 | 80.69 | 76.05 | 76.45 | 76.45 | -1.97% | 4,159 |
| Jun 9, 2026 | 81.45 | 81.45 | 76.00 | 77.99 | 77.99 | 0.85% | 960 |
| Jun 8, 2026 | 82.99 | 82.99 | 76.15 | 77.33 | 77.33 | -2.05% | 3,331 |
| Jun 5, 2026 | 75.15 | 84.01 | 75.15 | 78.95 | 78.95 | 2.49% | 12,406 |
| Jun 4, 2026 | 75.51 | 82.00 | 74.05 | 77.03 | 77.03 | 2.65% | 10,959 |
| Jun 3, 2026 | 79.45 | 79.45 | 73.69 | 75.04 | 75.04 | 2.46% | 1,689 |
| Jun 2, 2026 | 76.00 | 81.95 | 72.21 | 73.24 | 73.24 | -0.16% | 3,413 |
| 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 |