Cranex Limited (BOM:522001)
India · Delayed Price · Currency is INR 84.31
-1.70 (-1.98%)
At close: Aug 21, 2026
Cranex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |