Cranex Limited (BOM:522001)
India · Delayed Price · Currency is INR 81.32
+9.05 (12.52%)
At close: Apr 17, 2026
Cranex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 66.00 | 71.45 | 63.90 | 66.01 | 66.01 | 3.14% | 2,061 |
| Mar 12, 2026 | 68.01 | 68.01 | 63.15 | 64.00 | 64.00 | -3.77% | 2,867 |
| Mar 11, 2026 | 68.28 | 68.28 | 65.00 | 66.51 | 66.51 | 2.75% | 915 |
| Mar 10, 2026 | 62.20 | 67.90 | 62.20 | 64.73 | 64.73 | -1.08% | 1,362 |
| Mar 9, 2026 | 67.00 | 67.00 | 62.02 | 65.44 | 65.44 | 1.21% | 838 |
| Mar 6, 2026 | 65.98 | 67.69 | 62.10 | 64.66 | 64.66 | 1.57% | 458 |
| Mar 5, 2026 | 68.00 | 68.00 | 63.00 | 63.66 | 63.66 | -1.07% | 2,473 |
| Mar 4, 2026 | 64.00 | 67.96 | 60.00 | 64.35 | 64.35 | -5.21% | 2,031 |
| Mar 2, 2026 | 66.01 | 71.99 | 65.00 | 67.89 | 67.89 | -5.70% | 21,351 |
| Feb 27, 2026 | 74.70 | 74.70 | 71.50 | 71.99 | 71.99 | -0.01% | 359 |
| Feb 26, 2026 | 74.99 | 75.00 | 71.12 | 72.00 | 72.00 | 2.37% | 6,952 |
| Feb 25, 2026 | 77.11 | 77.11 | 69.75 | 70.33 | 70.33 | -9.71% | 11,539 |
| Feb 23, 2026 | 76.94 | 78.15 | 75.69 | 77.89 | 77.89 | 1.23% | 440 |
| Feb 20, 2026 | 76.64 | 77.75 | 74.00 | 76.94 | 76.94 | 0.38% | 1,054 |
| Feb 19, 2026 | 77.81 | 77.81 | 75.52 | 76.65 | 76.65 | -0.57% | 663 |
| Feb 18, 2026 | 77.75 | 78.00 | 75.51 | 77.09 | 77.09 | -0.85% | 3,260 |
| Feb 17, 2026 | 76.00 | 79.31 | 75.66 | 77.75 | 77.75 | 1.33% | 1,330 |
| Feb 16, 2026 | 82.50 | 82.50 | 75.51 | 76.73 | 76.73 | 0.58% | 1,271 |
| Feb 13, 2026 | 80.99 | 80.99 | 76.01 | 76.29 | 76.29 | -2.99% | 2,354 |
| Feb 12, 2026 | 82.31 | 82.70 | 77.07 | 78.64 | 78.64 | -4.07% | 4,478 |
| Feb 11, 2026 | 81.01 | 83.99 | 81.01 | 81.98 | 81.98 | -2.02% | 3,958 |
| Feb 10, 2026 | 84.50 | 84.70 | 79.16 | 83.67 | 83.67 | 2.29% | 5,134 |
| Feb 9, 2026 | 82.05 | 84.99 | 80.01 | 81.80 | 81.80 | -3.76% | 3,838 |
| Feb 6, 2026 | 88.40 | 88.70 | 84.18 | 85.00 | 85.00 | -1.53% | 1,195 |
| Feb 5, 2026 | 87.20 | 89.50 | 84.00 | 86.32 | 86.32 | -3.86% | 6,266 |
| Feb 4, 2026 | 88.00 | 91.68 | 86.00 | 89.79 | 89.79 | -0.09% | 8,269 |
| Feb 3, 2026 | 85.10 | 92.00 | 85.10 | 89.87 | 89.87 | 7.96% | 44,022 |
| Feb 2, 2026 | 81.75 | 84.00 | 80.00 | 83.24 | 83.24 | 2.73% | 7,443 |
| Feb 1, 2026 | 89.90 | 89.90 | 80.10 | 81.03 | 81.03 | -1.78% | 11,603 |