Crane Infrastructure Limited (BOM:538770)
India · Delayed Price · Currency is INR 12.81
-2.71 (-17.46%)
At close: Mar 6, 2026
Crane Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 15.99 | 15.99 | 14.01 | 15.52 | 15.52 | 3.47% | 729 |
| Mar 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 46 |
| Mar 2, 2026 | 15.98 | 15.98 | 14.02 | 15.00 | 15.00 | -1.38% | 115 |
| Feb 27, 2026 | 15.50 | 15.50 | 14.23 | 15.21 | 15.21 | -1.11% | 232 |
| Feb 26, 2026 | 15.59 | 15.59 | 14.22 | 15.38 | 15.38 | 4.98% | 1,225 |
| Feb 25, 2026 | 14.50 | 15.99 | 14.50 | 14.65 | 14.65 | -4.75% | 3,625 |
| Feb 24, 2026 | 14.97 | 15.69 | 14.10 | 15.38 | 15.38 | 2.74% | 2,755 |
| Feb 23, 2026 | 15.53 | 15.53 | 14.97 | 14.97 | 14.97 | -3.67% | 2,263 |
| Feb 20, 2026 | 16.49 | 16.49 | 13.60 | 15.54 | 15.54 | 0.32% | 4,193 |
| Feb 19, 2026 | 15.02 | 16.15 | 14.62 | 15.49 | 15.49 | -4.32% | 5,396 |
| Feb 18, 2026 | 15.43 | 16.19 | 14.20 | 16.19 | 16.19 | 4.65% | 2,338 |
| Feb 17, 2026 | 15.50 | 15.50 | 14.00 | 15.47 | 15.47 | 5.74% | 531 |
| Feb 16, 2026 | 15.54 | 15.54 | 14.13 | 14.63 | 14.63 | -0.75% | 869 |
| Feb 13, 2026 | 15.37 | 15.55 | 14.01 | 14.74 | 14.74 | -4.10% | 2,780 |
| Feb 12, 2026 | 15.44 | 15.44 | 14.70 | 15.37 | 15.37 | -0.77% | 117 |
| Feb 11, 2026 | 15.59 | 15.59 | 14.52 | 15.49 | 15.49 | -0.64% | 1,578 |
| Feb 10, 2026 | 14.84 | 15.60 | 14.06 | 15.59 | 15.59 | 5.05% | 2,216 |
| Feb 9, 2026 | 14.05 | 15.64 | 14.05 | 14.84 | 14.84 | 5.10% | 8,693 |
| Feb 6, 2026 | 15.50 | 15.50 | 14.00 | 14.12 | 14.12 | -5.23% | 1,938 |
| Feb 5, 2026 | 15.55 | 15.55 | 13.60 | 14.90 | 14.90 | -5.64% | 2,845 |
| Feb 4, 2026 | 16.00 | 16.00 | 14.62 | 15.79 | 15.79 | 5.83% | 444 |
| Feb 3, 2026 | 16.30 | 16.30 | 14.70 | 14.92 | 14.92 | -6.10% | 1,705 |
| Feb 2, 2026 | 15.99 | 15.99 | 15.14 | 15.89 | 15.89 | 2.58% | 412 |
| Feb 1, 2026 | 16.70 | 16.70 | 15.31 | 15.49 | 15.49 | -4.79% | 1,115 |
| Jan 30, 2026 | 15.60 | 16.47 | 15.21 | 16.27 | 16.27 | 4.29% | 2,104 |
| Jan 29, 2026 | 17.45 | 17.45 | 15.50 | 15.60 | 15.60 | -6.53% | 474 |
| Jan 28, 2026 | 15.85 | 16.69 | 15.00 | 16.69 | 16.69 | -0.06% | 20 |
| Jan 27, 2026 | 16.34 | 16.74 | 15.60 | 16.70 | 16.70 | -0.36% | 877 |
| Jan 23, 2026 | 16.84 | 16.84 | 14.13 | 16.76 | 16.76 | 8.90% | 47 |
| Jan 22, 2026 | 15.68 | 16.87 | 15.35 | 15.39 | 15.39 | -1.85% | 1,655 |
| Jan 21, 2026 | 16.00 | 16.00 | 15.35 | 15.68 | 15.68 | -7.05% | 256 |
| Jan 20, 2026 | 16.99 | 16.99 | 15.35 | 16.87 | 16.87 | 2.30% | 760 |
| Jan 19, 2026 | 15.36 | 16.98 | 15.36 | 16.49 | 16.49 | 2.93% | 683 |
| Jan 16, 2026 | 16.84 | 16.84 | 15.55 | 16.02 | 16.02 | 3.42% | 36 |
| Jan 14, 2026 | 16.79 | 16.85 | 15.46 | 15.49 | 15.49 | -8.07% | 4,869 |
| Jan 13, 2026 | 15.39 | 16.87 | 15.39 | 16.85 | 16.85 | 9.13% | 1,512 |
| Jan 12, 2026 | 15.36 | 16.94 | 15.36 | 15.44 | 15.44 | -3.56% | 1,005 |
| Jan 9, 2026 | 17.48 | 17.48 | 16.01 | 16.01 | 16.01 | -4.59% | 1,442 |
| Jan 8, 2026 | 15.65 | 16.85 | 15.65 | 16.78 | 16.78 | 1.76% | 2,650 |
| Jan 7, 2026 | 15.66 | 16.90 | 15.66 | 16.49 | 16.49 | 2.93% | 316 |
| Jan 6, 2026 | 15.79 | 16.95 | 15.79 | 16.02 | 16.02 | 1.01% | 617 |
| Jan 5, 2026 | 16.99 | 16.99 | 15.82 | 15.86 | 15.86 | -4.74% | 642 |
| Jan 2, 2026 | 16.92 | 16.92 | 15.55 | 16.65 | 16.65 | 2.15% | 2,783 |
| Jan 1, 2026 | 17.20 | 17.20 | 15.80 | 16.30 | 16.30 | -4.06% | 720 |
| Dec 31, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 5.40% | 2 |
| Dec 30, 2025 | 17.25 | 17.25 | 15.92 | 16.12 | 16.12 | -2.30% | 1,502 |
| Dec 29, 2025 | 17.49 | 17.49 | 16.02 | 16.50 | 16.50 | -0.60% | 5,260 |
| Dec 26, 2025 | 16.99 | 16.99 | 16.02 | 16.60 | 16.60 | -0.90% | 2,725 |
| Dec 24, 2025 | 17.15 | 17.15 | 16.05 | 16.75 | 16.75 | 1.82% | 505 |
| Dec 23, 2025 | 15.10 | 16.80 | 15.10 | 16.45 | 16.45 | -2.14% | 2,593 |