Cressanda Railway Solutions Limited (BOM:512379)
India
· Delayed Price · Currency is INR 2.980
+0.070 (2.41%)
At close: Apr 28, 2026
BOM:512379 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.99 | 3.00 | 2.91 | 2.92 | 2.92 | -2.01% | 462,185 |
| Apr 28, 2026 | 2.92 | 3.00 | 2.90 | 2.98 | 2.98 | 2.41% | 393,103 |
| Apr 27, 2026 | 2.87 | 2.93 | 2.76 | 2.91 | 2.91 | 3.56% | 501,876 |
| Apr 24, 2026 | 2.81 | 2.83 | 2.72 | 2.81 | 2.81 | 3.69% | 556,072 |
| Apr 23, 2026 | 2.47 | 2.71 | 2.47 | 2.71 | 2.71 | 4.63% | 1,257,378 |
| Apr 22, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -4.78% | 326,322 |
| Apr 21, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -4.90% | 358,404 |
| Apr 20, 2026 | 3.16 | 3.16 | 2.86 | 2.86 | 2.86 | -4.98% | 1,432,338 |
| Apr 17, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 4.88% | 512,647 |
| Apr 16, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 4.74% | 236,294 |
| Apr 15, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 4.98% | 237,903 |
| Apr 13, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 4.82% | 682,640 |
| Apr 10, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 4.62% | 238,844 |
| Apr 9, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 4.85% | 228,165 |
| Apr 8, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 4.61% | 73,199 |
| Apr 7, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 4.83% | 132,014 |
| Apr 6, 2026 | 2.07 | 2.07 | 2.03 | 2.07 | 2.07 | 4.55% | 473,127 |
| Apr 2, 2026 | 1.96 | 1.98 | 1.93 | 1.98 | 1.98 | 4.76% | 418,497 |
| Apr 1, 2026 | 1.86 | 1.89 | 1.84 | 1.89 | 1.89 | 5.00% | 367,867 |
| Mar 30, 2026 | 1.89 | 1.90 | 1.80 | 1.80 | 1.80 | -4.76% | 629,306 |
| Mar 27, 2026 | 2.06 | 2.07 | 1.89 | 1.89 | 1.89 | -4.55% | 898,845 |
| Mar 25, 2026 | 1.97 | 1.98 | 1.90 | 1.98 | 1.98 | 4.76% | 661,291 |
| Mar 24, 2026 | 1.85 | 1.90 | 1.85 | 1.89 | 1.89 | 3.85% | 784,040 |
| Mar 23, 2026 | 2.00 | 2.01 | 1.80 | 1.82 | 1.82 | -9.00% | 1,459,364 |
| Mar 20, 2026 | 2.14 | 2.22 | 1.97 | 2.00 | 2.00 | -7.83% | 1,442,490 |
| Mar 19, 2026 | 2.22 | 2.26 | 2.15 | 2.17 | 2.17 | -2.25% | 496,909 |
| Mar 18, 2026 | 2.25 | 2.29 | 2.18 | 2.22 | 2.22 | 0.45% | 564,570 |
| Mar 17, 2026 | 2.21 | 2.25 | 2.17 | 2.21 | 2.21 | 0.45% | 398,854 |
| Mar 16, 2026 | 2.23 | 2.33 | 2.13 | 2.20 | 2.20 | -5.58% | 949,008 |
| Mar 13, 2026 | 2.45 | 2.48 | 2.30 | 2.33 | 2.33 | -4.90% | 824,159 |
| Mar 12, 2026 | 2.44 | 2.50 | 2.40 | 2.45 | 2.45 | 0.41% | 445,804 |
| Mar 11, 2026 | 2.50 | 2.50 | 2.42 | 2.44 | 2.44 | -0.81% | 391,511 |
| Mar 10, 2026 | 2.44 | 2.49 | 2.43 | 2.46 | 2.46 | 0.82% | 538,518 |
| 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 |