Cravatex Limited (NSE:CRAVATEX)
India · Delayed Price · Currency is INR 336.60
-7.20 (-2.09%)
At close: Nov 9, 2026
NSE:CRAVATEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 343.80 | 343.80 | 328.00 | 336.60 | 336.60 | -2.09% | 111 |
| Nov 8, 2026 | 310.00 | 350.00 | 310.00 | 343.80 | 343.80 | 2.63% | 91 |
| Nov 6, 2026 | 339.90 | 339.90 | 334.95 | 335.00 | 335.00 | -2.59% | 47 |
| Nov 5, 2026 | 326.00 | 369.90 | 326.00 | 343.90 | 343.90 | 2.66% | 108 |
| Nov 4, 2026 | 308.00 | 347.75 | 308.00 | 335.00 | 335.00 | 7.54% | 1,780 |
| Nov 3, 2026 | 329.55 | 329.55 | 307.10 | 311.50 | 311.50 | -3.61% | 2,111 |
| Nov 2, 2026 | 321.35 | 348.80 | 263.00 | 323.15 | 323.15 | 2.57% | 1,480 |
| Oct 30, 2026 | 325.00 | 325.00 | 310.00 | 315.05 | 315.05 | -2.58% | 453 |
| Oct 29, 2026 | 323.40 | 323.40 | 321.05 | 323.40 | 323.40 | -0.49% | 48 |
| Oct 28, 2026 | 326.25 | 326.25 | 324.90 | 325.00 | 325.00 | -0.38% | 64 |
| Oct 27, 2026 | 324.45 | 329.95 | 321.05 | 326.25 | 326.25 | -2.19% | 215 |
| Oct 26, 2026 | 322.00 | 336.00 | 315.15 | 333.55 | 333.55 | 2.93% | 85 |
| Oct 23, 2026 | 328.00 | 330.00 | 320.15 | 324.05 | 324.05 | -1.80% | 1,912 |
| Oct 22, 2026 | 318.05 | 330.00 | 306.20 | 330.00 | 330.00 | 0.92% | 211 |
| Oct 21, 2026 | 339.95 | 339.95 | 327.00 | 327.00 | 327.00 | -2.05% | 880 |
| Oct 19, 2026 | 342.90 | 342.90 | 330.05 | 333.85 | 333.85 | -2.15% | 1,736 |
| Oct 16, 2026 | 348.00 | 348.00 | 341.20 | 341.20 | 341.20 | -1.42% | 163 |
| Oct 15, 2026 | 348.05 | 348.10 | 346.10 | 346.10 | 346.10 | 1.42% | 215 |
| Oct 14, 2026 | 342.75 | 347.90 | 340.00 | 341.25 | 341.25 | -3.15% | 174 |
| Oct 13, 2026 | 341.05 | 359.00 | 337.00 | 352.35 | 352.35 | 0.50% | 19 |
| Oct 12, 2026 | 336.30 | 358.00 | 336.30 | 350.60 | 350.60 | 1.67% | 34 |
| Oct 9, 2026 | 337.00 | 364.75 | 336.20 | 344.85 | 344.85 | 0.06% | 150 |
| Oct 8, 2026 | 345.45 | 352.00 | 335.20 | 344.65 | 344.65 | -2.97% | 383 |
| Oct 7, 2026 | 391.95 | 391.95 | 355.00 | 355.20 | 355.20 | -5.18% | 231 |
| Oct 6, 2026 | 336.00 | 394.40 | 336.00 | 374.60 | 374.60 | 10.44% | 817 |
| Oct 5, 2026 | 365.00 | 365.00 | 336.10 | 339.20 | 339.20 | -2.81% | 42 |
| Oct 1, 2026 | 379.00 | 379.00 | 345.00 | 349.00 | 349.00 | -3.02% | 142 |
| Sep 30, 2026 | 359.80 | 365.80 | 345.00 | 359.85 | 359.85 | 4.62% | 56 |
| Sep 29, 2026 | 340.05 | 355.95 | 332.25 | 343.95 | 343.95 | -4.93% | 281 |
| Sep 28, 2026 | 399.00 | 399.00 | 351.10 | 361.80 | 361.80 | -2.15% | 701 |
| Sep 25, 2026 | 361.50 | 383.00 | 347.10 | 369.75 | 369.75 | 2.30% | 542 |
| Sep 24, 2026 | 341.70 | 410.00 | 340.95 | 361.45 | 361.45 | 5.78% | 14,410 |
| Sep 23, 2026 | 326.10 | 349.70 | 323.00 | 341.70 | 341.70 | 4.77% | 5,646 |
| Sep 22, 2026 | 335.75 | 335.85 | 325.00 | 326.15 | 326.15 | -2.86% | 1,385 |
| Sep 21, 2026 | 338.95 | 338.95 | 316.05 | 335.75 | 335.75 | 3.45% | 1,412 |
| Sep 18, 2026 | 333.00 | 339.90 | 320.00 | 324.55 | 324.55 | -3.77% | 1,798 |
| Sep 17, 2026 | 334.95 | 339.90 | 315.00 | 337.25 | 337.25 | 4.38% | 2,104 |
| Sep 16, 2026 | 316.55 | 338.00 | 312.00 | 323.10 | 323.10 | 1.13% | 311 |
| Sep 15, 2026 | 335.20 | 335.20 | 316.30 | 319.50 | 319.50 | -1.37% | 231 |
| Sep 11, 2026 | 320.00 | 326.30 | 320.00 | 323.95 | 323.95 | 1.78% | 174 |
| Sep 10, 2026 | 313.35 | 324.90 | 313.00 | 318.30 | 318.30 | -2.18% | 1,421 |
| Sep 9, 2026 | 316.25 | 331.95 | 313.10 | 325.40 | 325.40 | 2.54% | 374 |
| Sep 8, 2026 | 337.95 | 339.90 | 315.00 | 317.35 | 317.35 | -1.46% | 1,220 |
| Sep 7, 2026 | 335.00 | 335.00 | 320.20 | 322.05 | 322.05 | -2.26% | 207 |
| Sep 4, 2026 | 326.75 | 339.90 | 314.95 | 329.50 | 329.50 | 0.84% | 1,353 |
| Sep 3, 2026 | 335.00 | 335.00 | 323.20 | 326.75 | 326.75 | -3.61% | 37 |
| Sep 2, 2026 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 6.57% | 1 |
| Sep 1, 2026 | 322.25 | 322.25 | 314.10 | 318.10 | 318.10 | -0.93% | 181 |
| Aug 31, 2026 | 328.30 | 328.30 | 311.00 | 321.10 | 321.10 | -2.19% | 310 |
| Aug 28, 2026 | 332.60 | 332.60 | 328.30 | 328.30 | 328.30 | -1.29% | 25 |