Cranex Limited (BOM:522001)
India · Delayed Price · Currency is INR 79.01
-0.79 (-0.99%)
At close: Oct 1, 2026
Cranex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 79.00 | 79.80 | 77.00 | 79.01 | 79.01 | -0.99% | 1,318 |
| Sep 30, 2026 | 78.00 | 80.00 | 77.15 | 79.80 | 79.80 | 1.82% | 1,482 |
| Sep 29, 2026 | 78.79 | 78.79 | 75.80 | 78.37 | 78.37 | 0.23% | 1,827 |
| Sep 28, 2026 | 76.10 | 78.77 | 75.10 | 78.19 | 78.19 | -0.99% | 2,458 |
| Sep 25, 2026 | 78.87 | 81.89 | 77.50 | 78.97 | 78.97 | -0.37% | 562 |
| Sep 24, 2026 | 81.82 | 81.82 | 78.50 | 79.26 | 79.26 | 0.56% | 3,610 |
| Sep 23, 2026 | 76.50 | 78.82 | 75.45 | 78.82 | 78.82 | 5.00% | 7,345 |
| Sep 22, 2026 | 77.30 | 77.30 | 74.00 | 75.07 | 75.07 | 1.40% | 4,767 |
| Sep 21, 2026 | 77.10 | 79.96 | 74.00 | 74.03 | 74.03 | -4.11% | 12,687 |
| Sep 18, 2026 | 79.15 | 79.15 | 75.00 | 77.20 | 77.20 | 1.34% | 2,505 |
| Sep 17, 2026 | 78.70 | 79.36 | 75.20 | 76.18 | 76.18 | -3.53% | 4,950 |
| Sep 16, 2026 | 81.63 | 81.63 | 75.28 | 78.97 | 78.97 | 0.96% | 478 |
| Sep 15, 2026 | 81.17 | 81.17 | 77.30 | 78.22 | 78.22 | -3.65% | 3,143 |
| Sep 11, 2026 | 78.30 | 82.88 | 77.66 | 81.18 | 81.18 | -0.47% | 1,166 |
| Sep 10, 2026 | 83.20 | 83.20 | 81.55 | 81.56 | 81.56 | -4.79% | 3,472 |
| Sep 9, 2026 | 87.50 | 87.50 | 82.21 | 85.66 | 85.66 | -0.34% | 1,655 |
| Sep 8, 2026 | 87.98 | 87.98 | 84.27 | 85.95 | 85.95 | 1.13% | 2,303 |
| Sep 7, 2026 | 82.30 | 86.29 | 82.00 | 84.99 | 84.99 | 3.29% | 6,766 |
| Sep 4, 2026 | 79.90 | 82.50 | 78.20 | 82.28 | 82.28 | 3.24% | 4,776 |
| Sep 3, 2026 | 80.99 | 80.99 | 75.54 | 79.70 | 79.70 | 3.04% | 3,215 |
| Sep 2, 2026 | 77.00 | 80.80 | 76.00 | 77.35 | 77.35 | -0.22% | 2,248 |
| Sep 1, 2026 | 79.00 | 82.00 | 77.50 | 77.52 | 77.52 | -2.26% | 5,180 |
| Aug 31, 2026 | 84.00 | 84.00 | 77.05 | 79.31 | 79.31 | -1.67% | 7,811 |
| Aug 28, 2026 | 80.29 | 81.98 | 75.46 | 80.66 | 80.66 | 2.96% | 7,170 |
| Aug 27, 2026 | 80.70 | 81.45 | 78.00 | 78.34 | 78.34 | -3.88% | 6,589 |
| Aug 26, 2026 | 88.40 | 88.40 | 80.70 | 81.50 | 81.50 | -4.05% | 7,534 |
| Aug 25, 2026 | 85.00 | 85.00 | 84.58 | 84.94 | 84.94 | 0.21% | 1,256 |
| Aug 24, 2026 | 84.65 | 85.00 | 82.10 | 84.76 | 84.76 | 0.53% | 2,670 |
| Aug 21, 2026 | 88.90 | 88.90 | 82.00 | 84.31 | 84.31 | -1.98% | 4,459 |
| Aug 20, 2026 | 91.44 | 91.44 | 84.21 | 86.01 | 86.01 | -2.65% | 9,529 |
| Aug 19, 2026 | 89.19 | 89.19 | 86.00 | 88.35 | 88.35 | -0.45% | 762 |
| Aug 18, 2026 | 89.75 | 90.72 | 86.88 | 88.75 | 88.75 | 2.72% | 3,985 |
| Aug 17, 2026 | 87.58 | 91.50 | 86.15 | 86.40 | 86.40 | -1.35% | 1,088 |
| Aug 14, 2026 | 87.58 | 90.00 | 87.58 | 87.58 | 87.58 | -4.99% | 6,433 |
| Aug 13, 2026 | 94.40 | 94.40 | 90.21 | 92.18 | 92.18 | -2.40% | 4,295 |
| Aug 12, 2026 | 94.97 | 94.97 | 94.40 | 94.45 | 94.45 | 1.02% | 1,003 |
| Aug 11, 2026 | 93.95 | 95.59 | 86.89 | 93.50 | 93.50 | 2.68% | 5,531 |
| Aug 10, 2026 | 89.57 | 93.98 | 89.57 | 91.06 | 91.06 | 1.66% | 1,028 |
| Aug 7, 2026 | 94.80 | 94.80 | 88.56 | 89.57 | 89.57 | -3.71% | 6,763 |
| Aug 6, 2026 | 94.67 | 94.90 | 91.80 | 93.02 | 93.02 | -1.74% | 1,235 |
| Aug 5, 2026 | 95.25 | 98.00 | 91.62 | 94.67 | 94.67 | -1.84% | 9,343 |
| Aug 4, 2026 | 97.00 | 97.00 | 93.25 | 96.44 | 96.44 | 0.46% | 3,217 |
| Aug 3, 2026 | 96.90 | 96.90 | 91.00 | 96.00 | 96.00 | 2.89% | 2,349 |
| 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 |