Crescentis Capital Limited (BOM:511571)
India
· Delayed Price · Currency is INR 122.40
-1.00 (-0.81%)
At close: Apr 28, 2026
Crescentis Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 122.55 | 124.95 | 122.55 | 124.00 | 124.00 | 1.31% | 1,875 |
| Apr 28, 2026 | 122.95 | 124.75 | 120.30 | 122.40 | 122.40 | -0.81% | 1,031 |
| Apr 27, 2026 | 123.00 | 124.45 | 120.50 | 123.40 | 123.40 | -0.32% | 1,766 |
| Apr 24, 2026 | 123.85 | 123.90 | 120.10 | 123.80 | 123.80 | 0.49% | 4,111 |
| Apr 23, 2026 | 125.00 | 125.00 | 120.90 | 123.20 | 123.20 | 0.98% | 16,856 |
| Apr 22, 2026 | 120.00 | 123.75 | 120.00 | 122.00 | 122.00 | -2.40% | 670 |
| Apr 21, 2026 | 125.60 | 125.60 | 123.95 | 125.00 | 125.00 | - | 1,104 |
| Apr 20, 2026 | 125.00 | 126.80 | 120.40 | 125.00 | 125.00 | 2.46% | 2,011 |
| Apr 17, 2026 | 127.70 | 127.70 | 116.85 | 122.00 | 122.00 | -3.86% | 5,603 |
| Apr 16, 2026 | 127.75 | 127.75 | 122.40 | 126.90 | 126.90 | 0.75% | 226 |
| Apr 15, 2026 | 126.75 | 126.75 | 120.25 | 125.95 | 125.95 | 2.44% | 1,858 |
| Apr 13, 2026 | 121.25 | 128.95 | 118.50 | 122.95 | 122.95 | 0.90% | 2,277 |
| Apr 10, 2026 | 119.70 | 122.85 | 117.05 | 121.85 | 121.85 | 2.48% | 2,027 |
| Apr 9, 2026 | 119.50 | 119.50 | 115.05 | 118.90 | 118.90 | 2.46% | 89 |
| Apr 8, 2026 | 120.60 | 120.60 | 115.00 | 116.05 | 116.05 | -0.81% | 1,194 |
| Apr 7, 2026 | 116.40 | 118.00 | 115.00 | 117.00 | 117.00 | 0.52% | 4,128 |
| Apr 6, 2026 | 116.90 | 119.50 | 113.05 | 116.40 | 116.40 | 3.24% | 93 |
| Apr 2, 2026 | 115.10 | 118.50 | 112.40 | 112.75 | 112.75 | -5.17% | 2,201 |
| Apr 1, 2026 | 119.90 | 119.90 | 118.90 | 118.90 | 118.90 | 5.97% | 24 |
| Mar 30, 2026 | 111.00 | 118.00 | 111.00 | 112.20 | 112.20 | -2.98% | 259 |
| Mar 27, 2026 | 117.60 | 118.95 | 112.10 | 115.65 | 115.65 | 2.44% | 2,397 |
| Mar 25, 2026 | 112.05 | 118.10 | 112.05 | 112.90 | 112.90 | -1.27% | 2,022 |
| Mar 24, 2026 | 121.00 | 121.00 | 112.40 | 114.35 | 114.35 | -4.47% | 735 |
| Mar 23, 2026 | 119.50 | 119.75 | 116.00 | 119.70 | 119.70 | -0.04% | 2,910 |
| Mar 20, 2026 | 119.75 | 119.90 | 119.70 | 119.75 | 119.75 | -0.29% | 342 |
| Mar 19, 2026 | 123.35 | 123.35 | 120.10 | 120.10 | 120.10 | 0.92% | 102 |
| Mar 18, 2026 | 124.00 | 124.00 | 118.00 | 119.00 | 119.00 | 0.89% | 1,406 |
| Mar 17, 2026 | 116.00 | 123.75 | 112.20 | 117.95 | 117.95 | 1.11% | 989 |
| Mar 16, 2026 | 126.00 | 126.00 | 110.00 | 116.65 | 116.65 | -6.15% | 2,365 |
| Mar 13, 2026 | 118.80 | 127.00 | 117.00 | 124.30 | 124.30 | 7.39% | 17,085 |
| Mar 12, 2026 | 115.80 | 115.80 | 111.55 | 115.75 | 115.75 | 4.37% | 328 |
| Mar 11, 2026 | 114.00 | 122.00 | 110.35 | 110.90 | 110.90 | -1.03% | 1,602 |
| Mar 10, 2026 | 116.40 | 116.40 | 110.50 | 112.05 | 112.05 | 0.72% | 2,753 |
| Mar 9, 2026 | 109.25 | 117.80 | 109.25 | 111.25 | 111.25 | -5.68% | 1,287 |
| Mar 6, 2026 | 115.00 | 121.00 | 113.00 | 117.95 | 117.95 | 2.57% | 2,013 |
| Mar 5, 2026 | 120.00 | 120.00 | 115.00 | 115.00 | 115.00 | -2.38% | 5,113 |
| Mar 4, 2026 | 113.00 | 121.00 | 113.00 | 117.80 | 117.80 | -4.81% | 1,915 |
| Mar 2, 2026 | 124.00 | 124.00 | 120.00 | 123.75 | 123.75 | -0.48% | 670 |
| Feb 27, 2026 | 128.95 | 129.00 | 122.90 | 124.35 | 124.35 | -3.04% | 1,902 |
| Feb 26, 2026 | 128.30 | 133.00 | 116.60 | 128.25 | 128.25 | 2.40% | 5,571 |
| Feb 25, 2026 | 140.00 | 140.00 | 124.25 | 125.25 | 125.25 | -10.54% | 5,813 |
| Feb 24, 2026 | 140.90 | 141.40 | 137.70 | 140.00 | 140.00 | 1.56% | 5,929 |
| Feb 23, 2026 | 139.25 | 141.95 | 132.75 | 137.85 | 137.85 | -1.54% | 4,815 |
| Feb 20, 2026 | 137.55 | 141.50 | 137.10 | 140.00 | 140.00 | 1.78% | 11,991 |
| Feb 19, 2026 | 135.05 | 144.70 | 130.50 | 137.55 | 137.55 | 1.85% | 7,606 |
| Feb 18, 2026 | 128.60 | 144.20 | 125.25 | 135.05 | 135.05 | 8.21% | 26,255 |
| Feb 17, 2026 | 122.15 | 125.00 | 117.00 | 124.80 | 124.80 | 1.67% | 7,990 |
| Feb 16, 2026 | 127.75 | 128.00 | 121.25 | 122.75 | 122.75 | -1.80% | 1,425 |
| Feb 13, 2026 | 124.00 | 125.00 | 115.00 | 125.00 | 125.00 | 2.88% | 24,991 |
| Feb 12, 2026 | 115.00 | 125.00 | 111.05 | 121.50 | 121.50 | 6.63% | 6,955 |
| Feb 11, 2026 | 112.95 | 118.90 | 110.15 | 113.95 | 113.95 | 0.71% | 2,401 |
| Feb 10, 2026 | 110.30 | 113.90 | 108.05 | 113.15 | 113.15 | 3.66% | 4,475 |
| Feb 9, 2026 | 109.50 | 115.00 | 109.00 | 109.15 | 109.15 | -1.09% | 7,508 |
| Feb 6, 2026 | 108.10 | 112.90 | 108.10 | 110.35 | 110.35 | -1.47% | 426 |
| Feb 5, 2026 | 113.30 | 113.30 | 112.00 | 112.00 | 112.00 | -0.71% | 7 |
| Feb 4, 2026 | 112.60 | 113.50 | 106.60 | 112.80 | 112.80 | 3.11% | 1,041 |
| Feb 3, 2026 | 115.00 | 115.00 | 108.00 | 109.40 | 109.40 | -3.01% | 2,624 |
| Feb 2, 2026 | 115.95 | 115.95 | 111.00 | 112.80 | 112.80 | -0.57% | 1,653 |
| Feb 1, 2026 | 109.90 | 114.40 | 109.90 | 113.45 | 113.45 | 3.23% | 314 |
| Jan 30, 2026 | 111.95 | 112.00 | 109.50 | 109.90 | 109.90 | 1.67% | 71 |
| Jan 29, 2026 | 108.00 | 113.90 | 108.00 | 108.10 | 108.10 | -1.32% | 3,515 |
| Jan 28, 2026 | 105.80 | 116.00 | 105.80 | 109.55 | 109.55 | -4.16% | 931 |
| Jan 27, 2026 | 110.00 | 118.95 | 108.00 | 114.30 | 114.30 | 0.44% | 386 |
| Jan 23, 2026 | 113.50 | 117.55 | 112.90 | 113.80 | 113.80 | 2.99% | 477 |
| Jan 22, 2026 | 113.65 | 116.80 | 107.00 | 110.50 | 110.50 | -2.77% | 813 |
| Jan 21, 2026 | 109.00 | 117.95 | 105.00 | 113.65 | 113.65 | 5.97% | 1,348 |
| Jan 20, 2026 | 111.50 | 111.50 | 106.75 | 107.25 | 107.25 | -8.53% | 4,616 |
| Jan 19, 2026 | 114.90 | 120.00 | 113.00 | 117.25 | 117.25 | 2.05% | 923 |
| Jan 16, 2026 | 120.50 | 120.50 | 112.50 | 114.90 | 114.90 | -1.46% | 3,148 |
| Jan 14, 2026 | 119.00 | 122.95 | 114.00 | 116.60 | 116.60 | -0.04% | 950 |
| Jan 13, 2026 | 119.95 | 119.95 | 115.00 | 116.65 | 116.65 | 2.46% | 2,570 |
| Jan 12, 2026 | 116.00 | 116.00 | 111.60 | 113.85 | 113.85 | -4.69% | 4,807 |
| Jan 9, 2026 | 123.50 | 123.50 | 115.10 | 119.45 | 119.45 | 1.23% | 3,103 |
| Jan 8, 2026 | 120.00 | 120.00 | 116.00 | 118.00 | 118.00 | -4.53% | 2,743 |
| Jan 7, 2026 | 123.95 | 124.80 | 118.50 | 123.60 | 123.60 | 2.45% | 5,709 |
| Jan 6, 2026 | 126.70 | 129.00 | 117.50 | 120.65 | 120.65 | -3.25% | 3,902 |
| Jan 5, 2026 | 132.80 | 132.80 | 121.00 | 124.70 | 124.70 | -4.41% | 5,966 |
| Jan 2, 2026 | 118.00 | 135.00 | 118.00 | 130.45 | 130.45 | 10.22% | 7,157 |
| Jan 1, 2026 | 124.00 | 124.00 | 117.50 | 118.35 | 118.35 | -0.17% | 1,257 |
| Dec 31, 2025 | 129.00 | 129.00 | 117.00 | 118.55 | 118.55 | -3.34% | 3,071 |
| Dec 30, 2025 | 128.00 | 128.00 | 118.10 | 122.65 | 122.65 | -3.69% | 2,804 |
| Dec 29, 2025 | 115.00 | 138.00 | 114.00 | 127.35 | 127.35 | 10.74% | 27,503 |
| Dec 26, 2025 | 114.45 | 115.00 | 114.45 | 115.00 | 115.00 | - | 2,790 |
| Dec 24, 2025 | 117.90 | 117.90 | 115.00 | 115.00 | 115.00 | 0.88% | 19 |
| Dec 23, 2025 | 117.00 | 118.00 | 108.15 | 114.00 | 114.00 | -1.89% | 11,501 |
| Dec 22, 2025 | 114.75 | 119.90 | 112.00 | 116.20 | 116.20 | 4.64% | 7,594 |
| Dec 19, 2025 | 109.00 | 114.95 | 108.00 | 111.05 | 111.05 | 1.46% | 471 |
| Dec 18, 2025 | 107.10 | 111.95 | 107.00 | 109.45 | 109.45 | -3.14% | 1,325 |
| Dec 17, 2025 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 0.85% | 88 |
| Dec 16, 2025 | 115.75 | 115.75 | 106.15 | 112.05 | 112.05 | 0.49% | 1,665 |
| Dec 15, 2025 | 116.90 | 116.90 | 106.90 | 111.50 | 111.50 | 0.68% | 489 |
| Dec 12, 2025 | 105.50 | 114.95 | 105.50 | 110.75 | 110.75 | 4.98% | 1,065 |
| Dec 11, 2025 | 106.00 | 116.60 | 101.00 | 105.50 | 105.50 | -0.61% | 690 |
| Dec 10, 2025 | 106.00 | 112.95 | 106.00 | 106.15 | 106.15 | -6.89% | 182 |
| Dec 9, 2025 | 96.05 | 115.00 | 96.05 | 114.00 | 114.00 | 8.06% | 474 |
| Dec 8, 2025 | 115.10 | 115.10 | 105.00 | 105.50 | 105.50 | -8.26% | 1,191 |
| Dec 5, 2025 | 115.75 | 116.00 | 115.00 | 115.00 | 115.00 | -0.65% | 1,400 |
| Dec 4, 2025 | 116.70 | 116.70 | 111.90 | 115.75 | 115.75 | 0.43% | 213 |
| Dec 3, 2025 | 115.95 | 115.95 | 113.50 | 115.25 | 115.25 | 0.57% | 208 |
| Dec 2, 2025 | 116.75 | 116.75 | 114.10 | 114.60 | 114.60 | -1.72% | 326 |