Cranex Limited (BOM:522001)
India · Delayed Price · Currency is INR 87.94
-3.83 (-4.17%)
At close: May 8, 2026
Cranex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |