Croissance Limited (BOM:531909)
India · Delayed Price · Currency is INR 1.630
-0.080 (-4.68%)
At close: May 6, 2026
Croissance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1.74 | 1.74 | 1.63 | 1.63 | 1.63 | -4.68% | 190,716 |
| May 5, 2026 | 1.81 | 1.81 | 1.71 | 1.71 | 1.71 | -4.47% | 438,734 |
| May 4, 2026 | 1.85 | 1.85 | 1.72 | 1.79 | 1.79 | 0.56% | 286,654 |
| Apr 30, 2026 | 1.88 | 1.88 | 1.77 | 1.78 | 1.78 | -4.30% | 157,485 |
| Apr 29, 2026 | 1.85 | 1.91 | 1.73 | 1.86 | 1.86 | 2.20% | 484,550 |
| Apr 28, 2026 | 1.90 | 1.98 | 1.80 | 1.82 | 1.82 | -3.70% | 462,068 |
| Apr 27, 2026 | 1.92 | 1.92 | 1.77 | 1.89 | 1.89 | 1.61% | 393,855 |
| Apr 24, 2026 | 1.84 | 1.95 | 1.84 | 1.86 | 1.86 | -3.63% | 613,724 |
| Apr 23, 2026 | 2.02 | 2.02 | 1.91 | 1.93 | 1.93 | -1.03% | 70,888 |
| Apr 22, 2026 | 2.05 | 2.05 | 1.93 | 1.95 | 1.95 | -1.52% | 149,994 |
| Apr 21, 2026 | 2.05 | 2.05 | 1.94 | 1.98 | 1.98 | - | 188,417 |
| Apr 20, 2026 | 2.08 | 2.08 | 1.96 | 1.98 | 1.98 | -3.88% | 241,967 |
| Apr 17, 2026 | 2.23 | 2.23 | 2.06 | 2.06 | 2.06 | -4.63% | 548,134 |
| Apr 16, 2026 | 2.17 | 2.20 | 2.03 | 2.16 | 2.16 | 1.89% | 349,964 |
| Apr 15, 2026 | 2.28 | 2.28 | 2.11 | 2.12 | 2.12 | -4.50% | 466,569 |
| Apr 13, 2026 | 2.39 | 2.39 | 2.22 | 2.22 | 2.22 | -4.72% | 190,890 |
| Apr 10, 2026 | 2.36 | 2.45 | 2.27 | 2.33 | 2.33 | -2.10% | 425,433 |
| Apr 9, 2026 | 2.48 | 2.48 | 2.34 | 2.38 | 2.38 | -0.83% | 265,758 |
| Apr 8, 2026 | 2.35 | 2.43 | 2.26 | 2.40 | 2.40 | 3.00% | 314,193 |
| Apr 7, 2026 | 2.43 | 2.54 | 2.31 | 2.33 | 2.33 | -4.12% | 350,895 |
| Apr 6, 2026 | 2.53 | 2.54 | 2.30 | 2.43 | 2.43 | 0.41% | 789,703 |
| Apr 2, 2026 | 2.64 | 2.64 | 2.42 | 2.42 | 2.42 | -4.72% | 17,016 |
| Apr 1, 2026 | 2.32 | 2.54 | 2.30 | 2.54 | 2.54 | 4.96% | 210,818 |
| Mar 30, 2026 | 2.49 | 2.49 | 2.42 | 2.42 | 2.42 | -4.72% | 12,362 |
| Mar 27, 2026 | 2.64 | 2.64 | 2.54 | 2.54 | 2.54 | -4.87% | 24,963 |
| Mar 25, 2026 | 2.75 | 2.75 | 2.67 | 2.67 | 2.67 | -4.98% | 58,817 |
| Mar 24, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -4.75% | 22,118 |
| Mar 23, 2026 | 3.20 | 3.20 | 2.95 | 2.95 | 2.95 | -4.84% | 45,764 |
| Mar 20, 2026 | 3.18 | 3.21 | 2.91 | 3.10 | 3.10 | 1.31% | 13,309 |
| Mar 19, 2026 | 3.19 | 3.33 | 3.03 | 3.06 | 3.06 | -3.77% | 40,517 |
| Mar 18, 2026 | 3.06 | 3.24 | 2.95 | 3.18 | 3.18 | 2.91% | 17,977 |
| Mar 17, 2026 | 3.07 | 3.10 | 2.95 | 3.09 | 3.09 | 4.39% | 43,027 |
| Mar 16, 2026 | 3.00 | 3.18 | 2.90 | 2.96 | 2.96 | -2.95% | 183,356 |
| Mar 13, 2026 | 3.37 | 3.37 | 3.05 | 3.05 | 3.05 | -4.98% | 37,089 |
| Mar 12, 2026 | 3.27 | 3.30 | 3.10 | 3.21 | 3.21 | 1.90% | 107,929 |
| Mar 11, 2026 | 3.22 | 3.35 | 3.05 | 3.15 | 3.15 | -1.56% | 348,120 |
| Mar 10, 2026 | 3.22 | 3.22 | 2.94 | 3.20 | 3.20 | 4.23% | 11,064 |
| Mar 9, 2026 | 3.35 | 3.35 | 3.05 | 3.07 | 3.07 | -4.06% | 85,427 |
| Mar 6, 2026 | 3.34 | 3.40 | 3.19 | 3.20 | 3.20 | -4.48% | 22,101 |
| Mar 5, 2026 | 3.52 | 3.52 | 3.21 | 3.35 | 3.35 | -0.59% | 337,264 |
| Mar 4, 2026 | 3.51 | 3.51 | 3.20 | 3.37 | 3.37 | 0.30% | 49,432 |
| Mar 2, 2026 | 3.48 | 3.52 | 3.35 | 3.36 | 3.36 | -4.55% | 124,203 |
| Feb 27, 2026 | 3.57 | 3.65 | 3.40 | 3.52 | 3.52 | -1.40% | 63,489 |
| Feb 26, 2026 | 3.51 | 3.65 | 3.40 | 3.57 | 3.57 | 2.00% | 211,749 |
| Feb 25, 2026 | 3.48 | 3.51 | 3.40 | 3.50 | 3.50 | 4.48% | 565,681 |
| Feb 24, 2026 | 3.42 | 3.56 | 3.26 | 3.35 | 3.35 | -1.47% | 19,345 |
| Feb 23, 2026 | 3.60 | 3.63 | 3.40 | 3.40 | 3.40 | -4.76% | 71,466 |
| Feb 20, 2026 | 3.62 | 3.65 | 3.50 | 3.57 | 3.57 | -0.56% | 17,435 |
| Feb 19, 2026 | 3.62 | 3.66 | 3.55 | 3.59 | 3.59 | -0.55% | 196,180 |
| Feb 18, 2026 | 3.59 | 3.67 | 3.59 | 3.61 | 3.61 | 2.56% | 757,611 |