Crane Infrastructure Limited (BOM:538770)
India · Delayed Price · Currency is INR 11.50
-0.10 (-0.86%)
At close: Oct 27, 2026
Crane Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 12.75 | 12.75 | 10.75 | 11.50 | 11.50 | -0.86% | 4,223 |
| Oct 26, 2026 | 11.73 | 11.73 | 11.00 | 11.60 | 11.60 | 5.45% | 2,609 |
| Oct 23, 2026 | 11.70 | 12.00 | 10.50 | 11.00 | 11.00 | -0.45% | 3,658 |
| Oct 22, 2026 | 11.09 | 11.26 | 10.36 | 11.05 | 11.05 | 7.70% | 1,684 |
| Oct 21, 2026 | 11.15 | 11.24 | 10.04 | 10.26 | 10.26 | -7.98% | 245 |
| Oct 19, 2026 | 11.25 | 11.25 | 11.10 | 11.15 | 11.15 | 3.62% | 86 |
| Oct 16, 2026 | 9.80 | 10.94 | 9.80 | 10.76 | 10.76 | 7.71% | 2,168 |
| Oct 15, 2026 | 9.97 | 10.35 | 9.80 | 9.99 | 9.99 | 5.60% | 4,115 |
| Oct 14, 2026 | 11.40 | 11.40 | 9.42 | 9.46 | 9.46 | -9.56% | 4,770 |
| Oct 13, 2026 | 11.48 | 11.48 | 10.22 | 10.46 | 10.46 | -7.84% | 3,551 |
| Oct 12, 2026 | 10.10 | 11.59 | 10.10 | 11.35 | 11.35 | 3.65% | 1,881 |
| Oct 9, 2026 | 10.99 | 10.99 | 10.06 | 10.95 | 10.95 | -0.09% | 503 |
| Oct 8, 2026 | 12.75 | 12.75 | 10.80 | 10.96 | 10.96 | -6.08% | 8,022 |
| Oct 7, 2026 | 12.80 | 12.98 | 11.50 | 11.67 | 11.67 | -1.10% | 10,746 |
| Oct 6, 2026 | 11.77 | 12.00 | 10.90 | 11.80 | 11.80 | 0.25% | 1,014 |
| Oct 5, 2026 | 11.77 | 11.77 | 11.50 | 11.77 | 11.77 | 2.35% | 490 |
| Oct 1, 2026 | 12.20 | 12.20 | 10.80 | 11.50 | 11.50 | -4.17% | 354 |
| Sep 30, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.95% | 6 |
| Sep 29, 2026 | 11.78 | 11.78 | 11.77 | 11.77 | 11.77 | -0.08% | 13 |
| Sep 28, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | 14 |
| Sep 25, 2026 | 12.00 | 12.00 | 11.78 | 11.78 | 11.78 | 5.18% | 800 |
| Sep 24, 2026 | 12.09 | 12.09 | 10.66 | 11.20 | 11.20 | -4.60% | 525 |
| Sep 23, 2026 | 12.00 | 12.00 | 10.40 | 11.74 | 11.74 | 2.26% | 170 |
| Sep 22, 2026 | 11.28 | 12.10 | 11.11 | 11.48 | 11.48 | -0.26% | 1,659 |
| Sep 18, 2026 | 12.11 | 12.19 | 11.50 | 11.51 | 11.51 | 1.50% | 1,477 |
| Sep 17, 2026 | 11.34 | 11.34 | 11.32 | 11.34 | 11.34 | 2.62% | 794 |
| Sep 16, 2026 | 11.00 | 11.35 | 10.50 | 11.05 | 11.05 | -3.66% | 2,072 |
| Sep 15, 2026 | 10.61 | 11.58 | 10.61 | 11.47 | 11.47 | -2.63% | 656 |
| Sep 11, 2026 | 11.99 | 11.99 | 10.71 | 11.78 | 11.78 | 3.42% | 723 |
| Sep 10, 2026 | 11.41 | 11.41 | 10.60 | 11.39 | 11.39 | 2.80% | 1,051 |
| Sep 9, 2026 | 11.20 | 11.87 | 11.00 | 11.08 | 11.08 | -7.67% | 2,485 |
| Sep 8, 2026 | 12.58 | 12.58 | 12.00 | 12.00 | 12.00 | 4.80% | 333 |
| Sep 7, 2026 | 11.50 | 11.50 | 11.45 | 11.45 | 11.45 | -0.35% | 1,521 |
| Sep 4, 2026 | 11.68 | 11.68 | 11.49 | 11.49 | 11.49 | -1.71% | 64 |
| Sep 3, 2026 | 11.99 | 11.99 | 10.21 | 11.69 | 11.69 | 3.36% | 4,674 |
| Sep 2, 2026 | 12.17 | 12.17 | 11.00 | 11.31 | 11.31 | -4.07% | 501 |
| Sep 1, 2026 | 12.17 | 12.17 | 11.40 | 11.79 | 11.79 | -3.44% | 2,381 |
| Aug 31, 2026 | 12.39 | 12.39 | 12.21 | 12.21 | 12.21 | -0.65% | 22 |
| Aug 28, 2026 | 12.95 | 12.95 | 11.40 | 12.29 | 12.29 | 0.08% | 1,010 |
| Aug 27, 2026 | 11.85 | 12.45 | 11.85 | 12.28 | 12.28 | 4.96% | 335 |
| Aug 26, 2026 | 12.40 | 12.40 | 11.70 | 11.70 | 11.70 | -0.43% | 270 |
| Aug 25, 2026 | 12.59 | 12.59 | 11.75 | 11.75 | 11.75 | -1.01% | 208 |
| Aug 24, 2026 | 11.80 | 12.70 | 11.16 | 11.87 | 11.87 | 1.02% | 144 |
| Aug 21, 2026 | 11.55 | 11.85 | 11.05 | 11.75 | 11.75 | 5.57% | 1,842 |
| Aug 20, 2026 | 11.33 | 11.89 | 11.02 | 11.13 | 11.13 | -6.47% | 4,425 |
| Aug 19, 2026 | 11.91 | 11.93 | 11.11 | 11.90 | 11.90 | -0.34% | 3,266 |
| Aug 18, 2026 | 11.55 | 11.99 | 11.00 | 11.94 | 11.94 | 2.93% | 2,435 |
| Aug 17, 2026 | 12.10 | 12.10 | 11.60 | 11.60 | 11.60 | -9.94% | 3,095 |
| Aug 14, 2026 | 12.98 | 12.98 | 11.30 | 12.88 | 12.88 | 2.71% | 6,765 |
| Aug 13, 2026 | 12.99 | 12.99 | 11.90 | 12.54 | 12.54 | 3.12% | 292 |