Cressanda Railway Solutions Limited (NSE:CRSL)
India · Delayed Price · Currency is INR 2.020
-0.010 (-0.49%)
At close: Nov 9, 2026
NSE:CRSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.07 | 2.07 | 1.97 | 2.02 | 2.02 | -0.49% | 168,365 |
| Nov 8, 2026 | 1.96 | 2.05 | 1.93 | 2.03 | 2.03 | 3.57% | 63,036 |
| Nov 6, 2026 | 2.00 | 2.09 | 1.95 | 1.96 | 1.96 | -2.49% | 140,480 |
| Nov 5, 2026 | 1.95 | 2.05 | 1.95 | 2.01 | 2.01 | 0.50% | 181,978 |
| Nov 4, 2026 | 1.98 | 2.03 | 1.93 | 2.00 | 2.00 | 1.01% | 152,550 |
| Nov 3, 2026 | 2.06 | 2.06 | 1.95 | 1.98 | 1.98 | -0.50% | 127,278 |
| Nov 2, 2026 | 2.03 | 2.04 | 1.98 | 1.99 | 1.99 | 2.05% | 228,235 |
| Oct 30, 2026 | 2.04 | 2.09 | 1.94 | 1.95 | 1.95 | -2.50% | 201,690 |
| Oct 29, 2026 | 1.99 | 2.05 | 1.98 | 2.00 | 2.00 | 1.52% | 99,015 |
| Oct 28, 2026 | 1.93 | 1.99 | 1.88 | 1.97 | 1.97 | 3.14% | 174,825 |
| Oct 27, 2026 | 1.96 | 1.96 | 1.85 | 1.91 | 1.91 | 0.53% | 98,793 |
| Oct 26, 2026 | 1.91 | 1.95 | 1.85 | 1.90 | 1.90 | - | 147,328 |
| Oct 23, 2026 | 1.99 | 1.99 | 1.90 | 1.90 | 1.90 | -2.56% | 164,947 |
| Oct 22, 2026 | 2.02 | 2.02 | 1.90 | 1.95 | 1.95 | -1.52% | 163,308 |
| Oct 21, 2026 | 2.00 | 2.02 | 1.96 | 1.98 | 1.98 | -2.46% | 94,374 |
| Oct 19, 2026 | 2.15 | 2.15 | 2.03 | 2.03 | 2.03 | -1.93% | 115,753 |
| Oct 16, 2026 | 2.14 | 2.14 | 2.00 | 2.07 | 2.07 | 0.98% | 228,104 |
| Oct 15, 2026 | 2.04 | 2.05 | 1.88 | 2.05 | 2.05 | 4.59% | 242,969 |
| Oct 14, 2026 | 1.97 | 1.97 | 1.86 | 1.96 | 1.96 | 1.03% | 172,961 |
| Oct 13, 2026 | 2.00 | 2.00 | 1.89 | 1.94 | 1.94 | -1.52% | 240,107 |
| Oct 12, 2026 | 2.14 | 2.14 | 1.97 | 1.97 | 1.97 | -4.83% | 731,366 |
| Oct 9, 2026 | 2.07 | 2.15 | 2.00 | 2.07 | 2.07 | - | 315,515 |
| Oct 8, 2026 | 2.10 | 2.10 | 2.00 | 2.07 | 2.07 | 0.49% | 168,920 |
| Oct 7, 2026 | 2.05 | 2.13 | 2.04 | 2.06 | 2.06 | 0.49% | 470,778 |
| Oct 6, 2026 | 2.08 | 2.13 | 2.03 | 2.05 | 2.05 | 0.49% | 239,117 |
| Oct 5, 2026 | 2.10 | 2.19 | 2.04 | 2.04 | 2.04 | -4.67% | 881,962 |
| Oct 1, 2026 | 2.20 | 2.22 | 2.11 | 2.14 | 2.14 | -3.60% | 436,289 |
| Sep 30, 2026 | 2.30 | 2.30 | 2.19 | 2.22 | 2.22 | -1.77% | 200,889 |
| Sep 29, 2026 | 2.34 | 2.34 | 2.24 | 2.26 | 2.26 | -3.00% | 221,776 |
| Sep 28, 2026 | 2.38 | 2.52 | 2.28 | 2.33 | 2.33 | -2.92% | 862,449 |
| Sep 25, 2026 | 2.50 | 2.54 | 2.38 | 2.40 | 2.40 | -4.00% | 838,282 |
| Sep 24, 2026 | 2.53 | 2.58 | 2.45 | 2.50 | 2.50 | -1.19% | 224,860 |
| Sep 23, 2026 | 2.62 | 2.67 | 2.52 | 2.53 | 2.53 | -3.07% | 430,257 |
| Sep 22, 2026 | 2.59 | 2.65 | 2.48 | 2.61 | 2.61 | 3.16% | 262,202 |
| Sep 21, 2026 | 2.49 | 2.56 | 2.40 | 2.53 | 2.53 | 3.69% | 334,035 |
| Sep 18, 2026 | 2.52 | 2.52 | 2.41 | 2.44 | 2.44 | -1.21% | 184,630 |
| Sep 17, 2026 | 2.54 | 2.58 | 2.41 | 2.47 | 2.47 | -0.80% | 159,538 |
| Sep 16, 2026 | 2.56 | 2.62 | 2.43 | 2.49 | 2.49 | -2.35% | 271,930 |
| Sep 15, 2026 | 2.54 | 2.65 | 2.54 | 2.55 | 2.55 | -1.92% | 163,187 |
| Sep 11, 2026 | 2.58 | 2.65 | 2.50 | 2.60 | 2.60 | 1.17% | 325,910 |
| Sep 10, 2026 | 2.56 | 2.64 | 2.56 | 2.57 | 2.57 | -2.65% | 153,783 |
| Sep 9, 2026 | 2.50 | 2.66 | 2.46 | 2.64 | 2.64 | 3.94% | 327,296 |
| Sep 8, 2026 | 2.61 | 2.67 | 2.50 | 2.54 | 2.54 | -3.42% | 557,743 |
| Sep 7, 2026 | 2.76 | 2.84 | 2.61 | 2.63 | 2.63 | -3.66% | 570,828 |
| Sep 4, 2026 | 2.61 | 2.74 | 2.48 | 2.73 | 2.73 | 4.60% | 702,306 |
| Sep 3, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -4.74% | 156,785 |
| Sep 2, 2026 | 2.94 | 2.95 | 2.74 | 2.74 | 2.74 | -4.86% | 397,232 |
| Sep 1, 2026 | 2.81 | 2.88 | 2.81 | 2.88 | 2.88 | 4.73% | 348,057 |
| Aug 31, 2026 | 2.74 | 2.75 | 2.62 | 2.75 | 2.75 | 4.96% | 457,283 |
| Aug 28, 2026 | 2.39 | 2.62 | 2.38 | 2.62 | 2.62 | 4.80% | 656,843 |