CRP Risk Management Limited (BOM:540903)
India · Delayed Price · Currency is INR 6.18
+0.29 (4.92%)
At close: Apr 15, 2025
CRP Risk Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 4.92% | 2,000 |
| Apr 4, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 4.99% | 44,000 |
| Apr 2, 2025 | 5.95 | 5.95 | 5.61 | 5.61 | 5.61 | -4.92% | 10,000 |
| Apr 1, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 26,000 |
| Mar 27, 2025 | 5.88 | 6.18 | 5.88 | 5.90 | 5.90 | -4.53% | 140,000 |
| Mar 26, 2025 | 6.21 | 6.28 | 6.18 | 6.18 | 6.18 | -4.92% | 28,000 |
| Mar 25, 2025 | 6.40 | 6.50 | 6.30 | 6.50 | 6.50 | 3.17% | 20,000 |
| Mar 24, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | 2.94% | 6,000 |
| Mar 21, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.33% | 2,000 |
| Mar 20, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.50% | 14,000 |
| Mar 19, 2025 | 5.85 | 6.01 | 5.85 | 6.01 | 6.01 | 0.17% | 6,000 |
| Mar 18, 2025 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | 3.45% | 8,000 |
| Mar 17, 2025 | 6.24 | 6.24 | 5.80 | 5.80 | 5.80 | -2.52% | 12,000 |
| Mar 13, 2025 | 5.89 | 6.00 | 5.89 | 5.95 | 5.95 | -3.72% | 18,000 |
| Mar 12, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -4.92% | 32,000 |
| Mar 11, 2025 | 6.51 | 6.52 | 6.50 | 6.50 | 6.50 | -4.97% | 14,000 |
| Mar 10, 2025 | 7.00 | 7.00 | 6.84 | 6.84 | 6.84 | -4.87% | 12,000 |
| Mar 7, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -4.89% | 14,000 |
| Mar 6, 2025 | 8.32 | 8.32 | 7.56 | 7.56 | 7.56 | -4.91% | 34,000 |
| Mar 5, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 4,000 |
| Feb 24, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -4.90% | 2,000 |
| Feb 20, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -5.00% | 12,000 |
| Feb 19, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -4.35% | 2,000 |
| Feb 18, 2025 | 9.49 | 9.49 | 9.20 | 9.20 | 9.20 | -3.06% | 22,000 |
| Feb 17, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -4.91% | 2,000 |
| Jan 21, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 4.18% | 4,000 |
| Jan 20, 2025 | 9.03 | 9.95 | 9.03 | 9.58 | 9.58 | 0.84% | 16,000 |
| Jan 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | 2,000 |
| Jan 16, 2025 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | 4.93% | 8,000 |
| Jan 14, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -4.99% | 4,000 |
| Jan 10, 2025 | 9.53 | 10.03 | 9.53 | 10.03 | 10.03 | - | 4,000 |
| Jan 3, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -4.93% | 6,000 |
| Dec 31, 2024 | 10.06 | 10.55 | 10.06 | 10.55 | 10.55 | 4.87% | 4,000 |
| Dec 27, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -4.55% | 4,000 |
| Dec 26, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 4.98% | 8,000 |
| Dec 18, 2024 | 10.04 | 10.04 | 9.73 | 10.04 | 10.04 | - | 8,000 |
| Dec 16, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 4.91% | 10,000 |
| Dec 13, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 4.93% | 4,000 |
| Dec 11, 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -4.50% | 2,000 |
| Dec 10, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 4.95% | 4,000 |
| Dec 9, 2024 | 9.06 | 9.13 | 9.06 | 9.10 | 9.10 | -4.21% | 8,000 |
| Dec 2, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.96% | 2,000 |
| Nov 28, 2024 | 9.28 | 9.69 | 9.28 | 9.69 | 9.69 | - | 4,000 |
| Nov 27, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -5.00% | 4,000 |
| Nov 22, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.51% | 4,000 |
| Nov 21, 2024 | 9.50 | 9.99 | 9.47 | 9.95 | 9.95 | -0.10% | 18,000 |
| Nov 18, 2024 | 9.23 | 9.96 | 9.23 | 9.96 | 9.96 | 4.51% | 4,000 |
| Nov 13, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -3.54% | 2,000 |
| Nov 12, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -4.08% | 6,000 |
| Nov 11, 2024 | 11.10 | 11.10 | 10.30 | 10.30 | 10.30 | -2.65% | 8,000 |