Cranes Software International Limited (BOM:512093)
India
· Delayed Price · Currency is INR 4.150
-0.180 (-4.16%)
At close: Mar 9, 2026
BOM:512093 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.23 | 4.53 | 4.23 | 4.33 | 4.33 | 0.23% | 6,477 |
| Mar 5, 2026 | 4.10 | 4.43 | 4.10 | 4.32 | 4.32 | 2.37% | 54,071 |
| Mar 4, 2026 | 4.12 | 4.48 | 4.12 | 4.22 | 4.22 | -2.09% | 8,082 |
| Mar 2, 2026 | 4.31 | 4.44 | 4.31 | 4.31 | 4.31 | -4.86% | 30,983 |
| Feb 27, 2026 | 4.59 | 4.59 | 4.40 | 4.53 | 4.53 | 0.67% | 46,031 |
| Feb 26, 2026 | 4.57 | 4.57 | 4.43 | 4.50 | 4.50 | 1.81% | 44,821 |
| Feb 25, 2026 | 4.30 | 4.51 | 4.28 | 4.42 | 4.42 | -1.78% | 185,038 |
| Feb 24, 2026 | 4.40 | 4.64 | 4.37 | 4.50 | 4.50 | -1.75% | 22,978 |
| Feb 23, 2026 | 4.51 | 4.72 | 4.42 | 4.58 | 4.58 | 1.55% | 8,956 |
| Feb 20, 2026 | 4.60 | 4.67 | 4.42 | 4.51 | 4.51 | - | 19,528 |
| Feb 19, 2026 | 4.54 | 4.55 | 4.43 | 4.51 | 4.51 | -0.66% | 23,443 |
| Feb 18, 2026 | 4.54 | 4.60 | 4.43 | 4.54 | 4.54 | 2.02% | 47,712 |
| Feb 17, 2026 | 4.58 | 4.58 | 4.41 | 4.45 | 4.45 | - | 38,683 |
| Feb 16, 2026 | 4.47 | 4.49 | 4.22 | 4.45 | 4.45 | 2.30% | 73,746 |
| Feb 13, 2026 | 4.44 | 4.44 | 4.14 | 4.35 | 4.35 | - | 23,311 |
| Feb 12, 2026 | 4.25 | 4.40 | 4.21 | 4.35 | 4.35 | 1.16% | 14,216 |
| Feb 11, 2026 | 4.29 | 4.38 | 4.29 | 4.30 | 4.30 | 1.18% | 21,460 |
| Feb 10, 2026 | 4.43 | 4.43 | 4.22 | 4.25 | 4.25 | -2.07% | 65,752 |
| Feb 9, 2026 | 4.29 | 4.44 | 4.29 | 4.34 | 4.34 | 1.64% | 9,102 |
| Feb 6, 2026 | 4.42 | 4.42 | 4.24 | 4.27 | 4.27 | -3.39% | 3,986 |
| Feb 5, 2026 | 4.40 | 4.45 | 4.23 | 4.42 | 4.42 | 4.00% | 25,081 |
| Feb 4, 2026 | 4.05 | 4.35 | 4.05 | 4.25 | 4.25 | 1.19% | 44,770 |
| Feb 3, 2026 | 4.05 | 4.38 | 4.05 | 4.20 | 4.20 | - | 112,849 |
| Feb 2, 2026 | 4.46 | 4.46 | 4.15 | 4.20 | 4.20 | -3.23% | 7,147 |
| Feb 1, 2026 | 4.34 | 4.34 | 4.06 | 4.34 | 4.34 | 2.12% | 3,659 |
| Jan 30, 2026 | 4.25 | 4.25 | 4.23 | 4.25 | 4.25 | 4.42% | 21,262 |
| Jan 29, 2026 | 4.13 | 4.26 | 4.07 | 4.07 | 4.07 | -3.33% | 73,992 |
| Jan 28, 2026 | 4.11 | 4.30 | 4.10 | 4.21 | 4.21 | -2.09% | 48,813 |
| Jan 27, 2026 | 4.20 | 4.39 | 4.20 | 4.30 | 4.30 | 2.38% | 21,196 |
| Jan 23, 2026 | 4.16 | 4.33 | 4.01 | 4.20 | 4.20 | 1.20% | 16,183 |
| Jan 22, 2026 | 4.28 | 4.28 | 4.06 | 4.15 | 4.15 | 0.73% | 4,733 |
| Jan 21, 2026 | 4.01 | 4.28 | 4.01 | 4.12 | 4.12 | -0.48% | 24,445 |
| Jan 20, 2026 | 4.15 | 4.36 | 4.10 | 4.14 | 4.14 | -2.13% | 120,835 |
| Jan 19, 2026 | 4.21 | 4.35 | 4.09 | 4.23 | 4.23 | -1.40% | 15,301 |
| Jan 16, 2026 | 4.40 | 4.56 | 4.27 | 4.29 | 4.29 | -2.05% | 15,089 |
| Jan 14, 2026 | 4.48 | 4.48 | 4.30 | 4.38 | 4.38 | -2.23% | 43,677 |
| Jan 13, 2026 | 4.34 | 4.69 | 4.34 | 4.48 | 4.48 | -0.88% | 34,656 |
| Jan 12, 2026 | 4.25 | 4.65 | 4.21 | 4.52 | 4.52 | 2.03% | 53,492 |
| Jan 9, 2026 | 4.44 | 4.68 | 4.33 | 4.43 | 4.43 | -1.77% | 19,956 |
| Jan 8, 2026 | 4.55 | 4.63 | 4.50 | 4.51 | 4.51 | -0.44% | 13,124 |
| Jan 7, 2026 | 4.68 | 4.68 | 4.51 | 4.53 | 4.53 | 0.67% | 8,405 |
| Jan 6, 2026 | 4.50 | 4.63 | 4.33 | 4.50 | 4.50 | 0.22% | 15,695 |
| Jan 5, 2026 | 4.16 | 4.50 | 4.16 | 4.49 | 4.49 | 2.98% | 32,966 |
| Jan 2, 2026 | 4.31 | 4.45 | 4.31 | 4.36 | 4.36 | -1.13% | 19,058 |
| Jan 1, 2026 | 4.35 | 4.68 | 4.26 | 4.41 | 4.41 | -1.56% | 36,573 |
| Dec 31, 2025 | 4.52 | 4.73 | 4.42 | 4.48 | 4.48 | -1.32% | 11,371 |
| Dec 30, 2025 | 4.69 | 4.69 | 4.52 | 4.54 | 4.54 | 1.11% | 35,840 |
| Dec 29, 2025 | 4.59 | 4.75 | 4.42 | 4.49 | 4.49 | -1.54% | 29,099 |
| Dec 26, 2025 | 4.31 | 4.65 | 4.31 | 4.56 | 4.56 | 2.70% | 40,537 |
| Dec 24, 2025 | 4.30 | 4.58 | 4.30 | 4.44 | 4.44 | 1.60% | 35,291 |
| Dec 23, 2025 | 4.52 | 4.60 | 4.35 | 4.37 | 4.37 | -3.32% | 36,834 |
| Dec 22, 2025 | 4.70 | 4.70 | 4.41 | 4.52 | 4.52 | -0.66% | 21,323 |
| Dec 19, 2025 | 4.20 | 4.55 | 4.20 | 4.55 | 4.55 | 4.84% | 40,268 |
| Dec 18, 2025 | 4.06 | 4.37 | 4.06 | 4.34 | 4.34 | 2.60% | 20,904 |
| Dec 17, 2025 | 4.32 | 4.32 | 4.15 | 4.23 | 4.23 | -1.86% | 41,846 |
| Dec 16, 2025 | 4.34 | 4.40 | 4.24 | 4.31 | 4.31 | 1.41% | 21,896 |
| Dec 15, 2025 | 4.20 | 4.50 | 4.20 | 4.25 | 4.25 | -1.85% | 23,763 |
| Dec 12, 2025 | 4.70 | 4.70 | 4.26 | 4.33 | 4.33 | -3.35% | 15,522 |
| Dec 11, 2025 | 4.47 | 4.49 | 4.30 | 4.48 | 4.48 | 4.67% | 26,399 |
| Dec 10, 2025 | 3.92 | 4.29 | 3.92 | 4.28 | 4.28 | 4.65% | 132,026 |
| Dec 9, 2025 | 3.87 | 4.12 | 3.87 | 4.09 | 4.09 | 3.54% | 6,544 |
| Dec 8, 2025 | 4.21 | 4.21 | 3.87 | 3.95 | 3.95 | -1.99% | 25,085 |
| Dec 5, 2025 | 4.28 | 4.28 | 3.96 | 4.03 | 4.03 | -1.95% | 20,018 |
| Dec 4, 2025 | 4.22 | 4.22 | 4.11 | 4.11 | 4.11 | -1.20% | 11,556 |
| Dec 3, 2025 | 4.22 | 4.22 | 4.00 | 4.16 | 4.16 | 2.46% | 53,977 |
| Dec 2, 2025 | 3.96 | 4.13 | 3.96 | 4.06 | 4.06 | 2.78% | 21,658 |
| Dec 1, 2025 | 3.80 | 4.00 | 3.80 | 3.95 | 3.95 | 3.67% | 18,867 |
| Nov 28, 2025 | 4.17 | 4.17 | 3.80 | 3.81 | 3.81 | -4.75% | 15,303 |
| Nov 27, 2025 | 3.81 | 4.01 | 3.76 | 4.00 | 4.00 | 4.71% | 19,437 |
| Nov 26, 2025 | 3.82 | 3.98 | 3.81 | 3.82 | 3.82 | -4.74% | 27,986 |
| Nov 25, 2025 | 3.93 | 4.04 | 3.85 | 4.01 | 4.01 | 4.16% | 30,508 |
| Nov 24, 2025 | 3.82 | 4.21 | 3.82 | 3.85 | 3.85 | -3.99% | 24,145 |
| Nov 21, 2025 | 4.20 | 4.20 | 3.87 | 4.01 | 4.01 | 0.25% | 11,817 |
| Nov 20, 2025 | 4.11 | 4.30 | 3.90 | 4.00 | 4.00 | -2.44% | 43,027 |
| Nov 19, 2025 | 4.25 | 4.31 | 4.10 | 4.10 | 4.10 | -4.65% | 14,442 |
| Nov 18, 2025 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -4.44% | 20,097 |
| Nov 17, 2025 | 4.38 | 4.62 | 4.34 | 4.50 | 4.50 | 0.45% | 40,686 |
| Nov 14, 2025 | 4.50 | 4.54 | 4.30 | 4.48 | 4.48 | 0.67% | 45,206 |
| Nov 13, 2025 | 4.59 | 4.59 | 4.35 | 4.45 | 4.45 | -0.22% | 22,040 |
| Nov 12, 2025 | 4.21 | 4.59 | 4.21 | 4.46 | 4.46 | 1.59% | 21,169 |
| Nov 11, 2025 | 4.32 | 4.50 | 4.29 | 4.39 | 4.39 | -2.66% | 26,210 |
| Nov 10, 2025 | 4.79 | 4.79 | 4.50 | 4.51 | 4.51 | -2.17% | 38,000 |
| Nov 7, 2025 | 4.70 | 4.74 | 4.50 | 4.61 | 4.61 | 0.44% | 30,303 |
| Nov 6, 2025 | 4.76 | 4.88 | 4.54 | 4.59 | 4.59 | -3.57% | 50,944 |
| Nov 4, 2025 | 4.65 | 4.80 | 4.60 | 4.76 | 4.76 | 2.59% | 37,683 |
| Nov 3, 2025 | 4.83 | 4.87 | 4.63 | 4.64 | 4.64 | -4.13% | 54,528 |
| Oct 31, 2025 | 4.76 | 4.95 | 4.76 | 4.84 | 4.84 | -2.42% | 34,633 |
| Oct 30, 2025 | 4.85 | 4.99 | 4.78 | 4.96 | 4.96 | 3.12% | 19,514 |
| Oct 29, 2025 | 4.99 | 4.99 | 4.71 | 4.81 | 4.81 | -1.03% | 28,432 |
| Oct 28, 2025 | 4.91 | 5.10 | 4.81 | 4.86 | 4.86 | -0.61% | 48,974 |
| Oct 27, 2025 | 4.63 | 5.05 | 4.63 | 4.89 | 4.89 | 1.66% | 68,829 |
| Oct 24, 2025 | 4.59 | 5.05 | 4.59 | 4.81 | 4.81 | -0.21% | 19,625 |
| Oct 23, 2025 | 4.80 | 4.88 | 4.68 | 4.82 | 4.82 | 2.12% | 32,954 |
| Oct 21, 2025 | 4.83 | 4.92 | 4.67 | 4.72 | 4.72 | -2.28% | 11,052 |
| Oct 20, 2025 | 4.91 | 4.97 | 4.72 | 4.83 | 4.83 | -1.63% | 31,801 |
| Oct 17, 2025 | 4.51 | 4.91 | 4.50 | 4.91 | 4.91 | 4.91% | 39,526 |
| Oct 16, 2025 | 4.71 | 4.79 | 4.65 | 4.68 | 4.68 | 2.41% | 34,656 |
| Oct 15, 2025 | 4.20 | 4.62 | 4.18 | 4.57 | 4.57 | 3.86% | 58,912 |
| Oct 14, 2025 | 4.60 | 4.60 | 4.37 | 4.40 | 4.40 | -4.35% | 31,084 |
| Oct 13, 2025 | 4.70 | 4.85 | 4.43 | 4.60 | 4.60 | -1.29% | 27,540 |