Cressanda Railway Solutions Limited (BOM:512379)
India
· Delayed Price · Currency is INR 2.440
-0.080 (-3.17%)
At close: Mar 9, 2026
BOM:512379 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.50 | 2.55 | 2.40 | 2.44 | 2.44 | -3.17% | 561,571 |
| Mar 6, 2026 | 2.55 | 2.60 | 2.47 | 2.52 | 2.52 | 0.40% | 376,771 |
| Mar 5, 2026 | 2.46 | 2.55 | 2.46 | 2.51 | 2.51 | 1.21% | 453,723 |
| Mar 4, 2026 | 2.52 | 2.63 | 2.44 | 2.48 | 2.48 | -7.81% | 1,087,844 |
| Mar 2, 2026 | 2.60 | 2.72 | 2.60 | 2.69 | 2.69 | -2.18% | 540,769 |
| Feb 27, 2026 | 2.70 | 2.77 | 2.70 | 2.75 | 2.75 | 0.73% | 183,905 |
| Feb 26, 2026 | 2.80 | 2.80 | 2.69 | 2.73 | 2.73 | -1.09% | 414,328 |
| Feb 25, 2026 | 2.76 | 2.79 | 2.72 | 2.76 | 2.76 | - | 254,689 |
| Feb 24, 2026 | 2.79 | 2.79 | 2.72 | 2.76 | 2.76 | -1.08% | 265,730 |
| Feb 23, 2026 | 2.82 | 2.85 | 2.76 | 2.79 | 2.79 | -1.06% | 270,834 |
| Feb 20, 2026 | 2.74 | 2.84 | 2.74 | 2.82 | 2.82 | 0.36% | 298,327 |
| Feb 19, 2026 | 2.86 | 2.89 | 2.76 | 2.81 | 2.81 | -1.40% | 475,213 |
| Feb 18, 2026 | 2.95 | 2.95 | 2.81 | 2.85 | 2.85 | -1.72% | 258,200 |
| Feb 17, 2026 | 2.77 | 2.94 | 2.77 | 2.90 | 2.90 | 4.69% | 388,564 |
| Feb 16, 2026 | 2.89 | 2.89 | 2.75 | 2.77 | 2.77 | -4.15% | 585,210 |
| Feb 13, 2026 | 2.95 | 3.00 | 2.84 | 2.89 | 2.89 | -0.34% | 318,812 |
| Feb 12, 2026 | 3.06 | 3.06 | 2.84 | 2.90 | 2.90 | -3.33% | 421,603 |
| Feb 11, 2026 | 2.84 | 3.04 | 2.84 | 3.00 | 3.00 | 5.63% | 676,390 |
| Feb 10, 2026 | 2.82 | 2.90 | 2.81 | 2.84 | 2.84 | 0.71% | 286,831 |
| Feb 9, 2026 | 2.72 | 2.85 | 2.72 | 2.82 | 2.82 | - | 670,021 |
| Feb 6, 2026 | 2.86 | 2.89 | 2.80 | 2.82 | 2.82 | -1.05% | 501,378 |
| Feb 5, 2026 | 2.81 | 2.86 | 2.80 | 2.85 | 2.85 | -1.04% | 272,930 |
| Feb 4, 2026 | 2.84 | 2.89 | 2.77 | 2.88 | 2.88 | 1.41% | 402,423 |
| Feb 3, 2026 | 2.70 | 2.95 | 2.70 | 2.84 | 2.84 | - | 564,324 |
| Feb 2, 2026 | 2.89 | 3.00 | 2.80 | 2.84 | 2.84 | -0.70% | 697,193 |
| Feb 1, 2026 | 2.76 | 2.88 | 2.76 | 2.86 | 2.86 | 4.00% | 532,657 |
| Jan 30, 2026 | 2.84 | 2.84 | 2.69 | 2.75 | 2.75 | -1.43% | 856,625 |
| Jan 29, 2026 | 2.86 | 2.86 | 2.76 | 2.79 | 2.79 | -0.71% | 326,003 |
| Jan 28, 2026 | 2.89 | 2.89 | 2.77 | 2.81 | 2.81 | - | 398,734 |
| Jan 27, 2026 | 2.82 | 2.90 | 2.76 | 2.81 | 2.81 | -0.35% | 414,240 |
| Jan 23, 2026 | 2.84 | 2.93 | 2.81 | 2.82 | 2.82 | -1.40% | 245,439 |
| Jan 22, 2026 | 2.89 | 2.94 | 2.80 | 2.86 | 2.86 | 1.06% | 362,127 |
| Jan 21, 2026 | 2.90 | 2.93 | 2.73 | 2.83 | 2.83 | 0.35% | 574,232 |
| Jan 20, 2026 | 2.90 | 2.90 | 2.78 | 2.82 | 2.82 | -3.09% | 940,785 |
| Jan 19, 2026 | 3.00 | 3.17 | 2.88 | 2.91 | 2.91 | -3.96% | 643,464 |
| Jan 16, 2026 | 3.25 | 3.25 | 3.01 | 3.03 | 3.03 | -2.26% | 886,133 |
| Jan 14, 2026 | 3.07 | 3.10 | 3.05 | 3.10 | 3.10 | 4.73% | 218,527 |
| Jan 13, 2026 | 2.82 | 2.96 | 2.82 | 2.96 | 2.96 | 4.96% | 527,029 |
| Jan 12, 2026 | 2.83 | 2.90 | 2.80 | 2.82 | 2.82 | -3.09% | 595,348 |
| Jan 9, 2026 | 3.02 | 3.02 | 2.90 | 2.91 | 2.91 | -3.64% | 1,476,701 |
| Jan 8, 2026 | 3.13 | 3.13 | 2.99 | 3.02 | 3.02 | -1.31% | 964,293 |
| Jan 7, 2026 | 3.07 | 3.10 | 3.05 | 3.06 | 3.06 | -1.29% | 688,141 |
| Jan 6, 2026 | 3.07 | 3.13 | 3.07 | 3.10 | 3.10 | -0.32% | 328,431 |
| Jan 5, 2026 | 3.16 | 3.17 | 3.10 | 3.11 | 3.11 | -1.27% | 312,336 |
| Jan 2, 2026 | 3.13 | 3.19 | 3.08 | 3.15 | 3.15 | 0.64% | 304,596 |
| Jan 1, 2026 | 3.13 | 3.19 | 3.10 | 3.13 | 3.13 | - | 565,227 |
| Dec 31, 2025 | 3.14 | 3.19 | 3.11 | 3.13 | 3.13 | -0.63% | 442,556 |
| Dec 30, 2025 | 3.19 | 3.20 | 3.10 | 3.15 | 3.15 | -1.25% | 337,204 |
| Dec 29, 2025 | 3.23 | 3.30 | 3.09 | 3.19 | 3.19 | 0.63% | 616,006 |
| Dec 26, 2025 | 3.25 | 3.27 | 3.06 | 3.17 | 3.17 | - | 897,096 |
| Dec 24, 2025 | 3.20 | 3.30 | 3.13 | 3.17 | 3.17 | -2.76% | 1,335,503 |
| Dec 23, 2025 | 3.31 | 3.33 | 3.18 | 3.26 | 3.26 | -0.61% | 769,307 |
| Dec 22, 2025 | 3.31 | 3.40 | 3.23 | 3.28 | 3.28 | -0.61% | 1,069,931 |
| Dec 19, 2025 | 3.32 | 3.40 | 3.23 | 3.30 | 3.30 | -1.49% | 893,822 |
| Dec 18, 2025 | 3.38 | 3.47 | 3.26 | 3.35 | 3.35 | -2.33% | 1,051,953 |
| Dec 17, 2025 | 3.52 | 3.53 | 3.40 | 3.43 | 3.43 | -0.58% | 252,795 |
| Dec 16, 2025 | 3.56 | 3.56 | 3.41 | 3.45 | 3.45 | -0.58% | 269,066 |
| Dec 15, 2025 | 3.43 | 3.52 | 3.43 | 3.47 | 3.47 | 1.17% | 378,553 |
| Dec 12, 2025 | 3.33 | 3.48 | 3.33 | 3.43 | 3.43 | 1.48% | 217,592 |
| Dec 11, 2025 | 3.39 | 3.55 | 3.35 | 3.38 | 3.38 | -1.46% | 573,234 |
| Dec 10, 2025 | 3.48 | 3.48 | 3.35 | 3.43 | 3.43 | 1.48% | 329,668 |
| Dec 9, 2025 | 3.28 | 3.42 | 3.28 | 3.38 | 3.38 | 3.36% | 410,065 |
| Dec 8, 2025 | 3.49 | 3.55 | 3.24 | 3.27 | 3.27 | -4.11% | 624,015 |
| Dec 5, 2025 | 3.50 | 3.50 | 3.36 | 3.41 | 3.41 | -2.29% | 467,703 |
| Dec 4, 2025 | 3.48 | 3.52 | 3.40 | 3.49 | 3.49 | 3.87% | 1,050,901 |
| Dec 3, 2025 | 3.53 | 3.61 | 3.35 | 3.36 | 3.36 | -4.55% | 1,108,477 |
| Dec 2, 2025 | 3.68 | 3.68 | 3.48 | 3.52 | 3.52 | -0.85% | 567,403 |
| Dec 1, 2025 | 3.69 | 3.69 | 3.54 | 3.55 | 3.55 | -1.93% | 563,248 |
| Nov 28, 2025 | 3.66 | 3.71 | 3.53 | 3.62 | 3.62 | -1.09% | 517,018 |
| Nov 27, 2025 | 3.69 | 3.72 | 3.63 | 3.66 | 3.66 | -0.54% | 326,382 |
| Nov 26, 2025 | 3.72 | 3.72 | 3.61 | 3.68 | 3.68 | -1.08% | 469,971 |
| Nov 25, 2025 | 3.89 | 3.90 | 3.70 | 3.72 | 3.72 | -4.37% | 600,012 |
| Nov 24, 2025 | 3.91 | 4.07 | 3.73 | 3.89 | 3.89 | -0.51% | 1,022,311 |
| Nov 21, 2025 | 3.88 | 3.91 | 3.83 | 3.91 | 3.91 | 4.83% | 492,043 |
| Nov 20, 2025 | 3.55 | 3.73 | 3.47 | 3.73 | 3.73 | 4.78% | 762,795 |
| Nov 19, 2025 | 3.66 | 3.70 | 3.53 | 3.56 | 3.56 | -2.47% | 797,592 |
| Nov 18, 2025 | 3.74 | 3.78 | 3.63 | 3.65 | 3.65 | -2.14% | 542,014 |
| Nov 17, 2025 | 3.75 | 3.85 | 3.70 | 3.73 | 3.73 | -0.53% | 486,104 |
| Nov 14, 2025 | 3.78 | 3.84 | 3.71 | 3.75 | 3.75 | -1.06% | 471,275 |
| Nov 13, 2025 | 3.83 | 3.87 | 3.77 | 3.79 | 3.79 | -0.79% | 504,369 |
| Nov 12, 2025 | 3.83 | 3.87 | 3.80 | 3.82 | 3.82 | -0.78% | 470,263 |
| Nov 11, 2025 | 3.97 | 3.97 | 3.81 | 3.85 | 3.85 | -1.03% | 446,254 |
| Nov 10, 2025 | 3.90 | 3.97 | 3.87 | 3.89 | 3.89 | - | 406,093 |
| Nov 7, 2025 | 3.88 | 3.97 | 3.86 | 3.89 | 3.89 | -0.77% | 585,306 |
| Nov 6, 2025 | 3.92 | 3.99 | 3.90 | 3.92 | 3.92 | - | 362,181 |
| Nov 4, 2025 | 3.94 | 3.98 | 3.90 | 3.92 | 3.92 | -1.26% | 298,375 |
| Nov 3, 2025 | 3.95 | 4.01 | 3.93 | 3.97 | 3.97 | - | 365,803 |
| Oct 31, 2025 | 3.99 | 4.02 | 3.93 | 3.97 | 3.97 | -0.50% | 400,614 |
| Oct 30, 2025 | 4.03 | 4.03 | 3.96 | 3.99 | 3.99 | - | 420,361 |
| Oct 29, 2025 | 3.97 | 4.02 | 3.92 | 3.99 | 3.99 | 0.50% | 370,693 |
| Oct 28, 2025 | 4.00 | 4.04 | 3.87 | 3.97 | 3.97 | -0.75% | 450,490 |
| Oct 27, 2025 | 3.99 | 4.05 | 3.96 | 4.00 | 4.00 | 0.50% | 464,128 |
| Oct 24, 2025 | 3.96 | 4.05 | 3.96 | 3.98 | 3.98 | -0.50% | 358,194 |
| Oct 23, 2025 | 4.00 | 4.10 | 3.97 | 4.00 | 4.00 | -0.99% | 467,225 |
| Oct 21, 2025 | 4.10 | 4.10 | 3.96 | 4.04 | 4.04 | 1.00% | 195,141 |
| Oct 20, 2025 | 3.92 | 4.04 | 3.92 | 4.00 | 4.00 | 1.01% | 465,387 |
| Oct 17, 2025 | 4.08 | 4.08 | 3.84 | 3.96 | 3.96 | -1.00% | 803,764 |
| Oct 16, 2025 | 3.91 | 4.06 | 3.91 | 4.00 | 4.00 | 0.76% | 520,959 |
| Oct 15, 2025 | 3.97 | 4.09 | 3.95 | 3.97 | 3.97 | 0.25% | 434,567 |
| Oct 14, 2025 | 3.98 | 4.12 | 3.89 | 3.96 | 3.96 | -0.75% | 589,904 |