Virat Crane Industries Limited (BOM:519457)
India
· Delayed Price · Currency is INR 39.06
-2.63 (-6.31%)
At close: Apr 28, 2026
Virat Crane Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.99 | 41.68 | 39.00 | 39.06 | 39.06 | -6.31% | 1,273 |
| Apr 27, 2026 | 39.90 | 42.00 | 39.90 | 41.69 | 41.69 | 7.98% | 311 |
| Apr 24, 2026 | 38.40 | 42.08 | 38.02 | 38.61 | 38.61 | -0.46% | 2,866 |
| Apr 23, 2026 | 40.00 | 42.90 | 38.50 | 38.79 | 38.79 | -1.45% | 1,292 |
| Apr 22, 2026 | 42.90 | 42.90 | 39.00 | 39.36 | 39.36 | -2.93% | 5,856 |
| Apr 21, 2026 | 41.98 | 41.98 | 38.00 | 40.55 | 40.55 | -2.19% | 2,249 |
| Apr 20, 2026 | 43.00 | 43.00 | 39.26 | 41.46 | 41.46 | 5.77% | 1,761 |
| Apr 17, 2026 | 36.65 | 40.00 | 36.65 | 39.20 | 39.20 | 0.75% | 1,194 |
| Apr 16, 2026 | 39.25 | 39.25 | 38.50 | 38.91 | 38.91 | 1.14% | 164 |
| Apr 15, 2026 | 37.14 | 39.00 | 34.26 | 38.47 | 38.47 | -0.75% | 1,461 |
| Apr 13, 2026 | 37.01 | 39.80 | 36.95 | 38.76 | 38.76 | 4.73% | 5,265 |
| Apr 10, 2026 | 37.00 | 38.50 | 36.00 | 37.01 | 37.01 | 3.52% | 2,199 |
| Apr 9, 2026 | 40.19 | 40.19 | 35.26 | 35.75 | 35.75 | -5.70% | 7,454 |
| Apr 8, 2026 | 34.50 | 40.80 | 34.50 | 37.91 | 37.91 | 11.50% | 44,115 |
| Apr 7, 2026 | 33.14 | 35.00 | 31.35 | 34.00 | 34.00 | 2.60% | 192 |
| Apr 6, 2026 | 29.85 | 33.99 | 29.85 | 33.14 | 33.14 | -0.48% | 165 |
| Apr 2, 2026 | 33.00 | 33.75 | 31.50 | 33.30 | 33.30 | -1.91% | 1,122 |
| Apr 1, 2026 | 28.91 | 33.99 | 28.91 | 33.95 | 33.95 | 6.93% | 1,239 |
| Mar 30, 2026 | 31.00 | 31.85 | 29.80 | 31.75 | 31.75 | 2.42% | 1,920 |
| Mar 27, 2026 | 30.00 | 31.80 | 29.00 | 31.00 | 31.00 | 0.81% | 16,699 |
| Mar 25, 2026 | 31.23 | 32.90 | 29.12 | 30.75 | 30.75 | -0.19% | 16,329 |
| Mar 24, 2026 | 30.21 | 31.21 | 29.10 | 30.81 | 30.81 | 1.99% | 882 |
| Mar 23, 2026 | 29.50 | 32.25 | 27.50 | 30.21 | 30.21 | 1.14% | 6,691 |
| Mar 20, 2026 | 29.99 | 33.00 | 28.08 | 29.87 | 29.87 | 2.40% | 7,050 |
| Mar 19, 2026 | 29.79 | 30.80 | 28.16 | 29.17 | 29.17 | -2.25% | 48,584 |
| Mar 18, 2026 | 29.04 | 31.70 | 27.87 | 29.84 | 29.84 | 3.25% | 1,072 |
| Mar 17, 2026 | 30.88 | 30.88 | 28.90 | 28.90 | 28.90 | -2.00% | 135 |
| Mar 16, 2026 | 29.16 | 29.49 | 27.23 | 29.49 | 29.49 | 2.50% | 169 |
| Mar 13, 2026 | 29.00 | 30.98 | 27.35 | 28.77 | 28.77 | -5.14% | 14,840 |
| Mar 12, 2026 | 29.74 | 30.75 | 29.11 | 30.33 | 30.33 | 1.98% | 463 |
| Mar 11, 2026 | 29.99 | 29.99 | 27.37 | 29.74 | 29.74 | 4.39% | 12,432 |
| Mar 10, 2026 | 27.66 | 29.89 | 27.66 | 28.49 | 28.49 | 2.52% | 4,685 |
| Mar 9, 2026 | 28.00 | 29.44 | 27.44 | 27.79 | 27.79 | -2.46% | 1,886 |
| Mar 6, 2026 | 30.99 | 32.40 | 27.00 | 28.49 | 28.49 | -8.07% | 11,104 |
| Mar 5, 2026 | 31.00 | 31.00 | 30.99 | 30.99 | 30.99 | 1.71% | 2 |
| Mar 4, 2026 | 30.62 | 30.77 | 27.06 | 30.47 | 30.47 | 1.50% | 2,259 |
| Mar 2, 2026 | 31.76 | 32.00 | 29.15 | 30.02 | 30.02 | -8.34% | 13,142 |
| Feb 27, 2026 | 31.80 | 32.99 | 31.66 | 32.75 | 32.75 | 3.44% | 1,484 |
| Feb 26, 2026 | 31.95 | 31.95 | 31.00 | 31.66 | 31.66 | 3.46% | 747 |
| Feb 25, 2026 | 30.85 | 31.96 | 30.51 | 30.60 | 30.60 | -0.71% | 2,048 |
| Feb 24, 2026 | 30.31 | 33.93 | 30.31 | 30.82 | 30.82 | -4.11% | 1,949 |
| Feb 23, 2026 | 33.95 | 34.00 | 31.67 | 32.14 | 32.14 | -1.50% | 1,326 |
| Feb 20, 2026 | 33.45 | 34.35 | 32.60 | 32.63 | 32.63 | 3.29% | 2,880 |
| Feb 19, 2026 | 32.99 | 33.99 | 30.35 | 31.59 | 31.59 | -1.86% | 8,519 |
| Feb 18, 2026 | 33.05 | 33.50 | 32.00 | 32.19 | 32.19 | -2.13% | 2,381 |
| Feb 17, 2026 | 33.99 | 33.99 | 32.25 | 32.89 | 32.89 | 0.77% | 587 |
| Feb 16, 2026 | 34.40 | 34.89 | 32.08 | 32.64 | 32.64 | -1.24% | 1,361 |
| Feb 13, 2026 | 33.99 | 33.99 | 31.21 | 33.05 | 33.05 | -0.78% | 1,768 |
| Feb 12, 2026 | 33.99 | 34.44 | 33.10 | 33.31 | 33.31 | -1.71% | 451 |
| Feb 11, 2026 | 33.40 | 33.90 | 33.40 | 33.89 | 33.89 | 1.38% | 1,411 |
| Feb 10, 2026 | 34.00 | 34.94 | 32.00 | 33.43 | 33.43 | -2.45% | 3,874 |
| Feb 9, 2026 | 33.99 | 34.30 | 32.51 | 34.27 | 34.27 | 4.74% | 2,075 |
| Feb 6, 2026 | 33.75 | 33.75 | 32.61 | 32.72 | 32.72 | -3.14% | 196 |
| Feb 5, 2026 | 33.99 | 33.99 | 33.02 | 33.78 | 33.78 | -0.62% | 528 |
| Feb 4, 2026 | 30.21 | 33.99 | 30.21 | 33.99 | 33.99 | 0.09% | 1,231 |
| Feb 3, 2026 | 33.90 | 33.99 | 33.00 | 33.96 | 33.96 | -0.09% | 891 |
| Feb 2, 2026 | 33.00 | 33.99 | 33.00 | 33.99 | 33.99 | 2.88% | 264 |
| Feb 1, 2026 | 32.16 | 35.00 | 31.17 | 33.04 | 33.04 | 3.25% | 3,502 |
| Jan 30, 2026 | 33.99 | 33.99 | 30.15 | 32.00 | 32.00 | -5.85% | 7,868 |
| Jan 29, 2026 | 33.66 | 34.51 | 33.32 | 33.99 | 33.99 | -1.51% | 2,161 |
| Jan 28, 2026 | 33.58 | 36.77 | 32.30 | 34.51 | 34.51 | 2.28% | 706 |
| Jan 27, 2026 | 34.89 | 34.89 | 31.35 | 33.74 | 33.74 | -3.30% | 1,945 |
| Jan 23, 2026 | 34.25 | 36.67 | 34.20 | 34.89 | 34.89 | -1.33% | 1,138 |
| Jan 22, 2026 | 34.14 | 37.50 | 34.00 | 35.36 | 35.36 | 0.68% | 4,659 |
| Jan 21, 2026 | 36.00 | 36.00 | 34.10 | 35.12 | 35.12 | -2.44% | 990 |
| Jan 20, 2026 | 35.00 | 37.25 | 34.00 | 36.00 | 36.00 | -3.41% | 829 |
| Jan 19, 2026 | 37.50 | 37.50 | 34.05 | 37.27 | 37.27 | 1.00% | 667 |
| Jan 16, 2026 | 37.99 | 37.99 | 35.40 | 36.90 | 36.90 | 3.89% | 5,210 |
| Jan 14, 2026 | 36.63 | 36.63 | 35.50 | 35.52 | 35.52 | -3.03% | 362 |
| Jan 13, 2026 | 37.24 | 38.78 | 36.27 | 36.63 | 36.63 | -1.64% | 1,223 |
| Jan 12, 2026 | 35.02 | 37.99 | 35.02 | 37.24 | 37.24 | 0.78% | 629 |
| Jan 9, 2026 | 36.70 | 39.44 | 36.05 | 36.95 | 36.95 | -5.69% | 8,786 |
| Jan 8, 2026 | 38.00 | 39.44 | 37.80 | 39.18 | 39.18 | 2.43% | 294 |
| Jan 7, 2026 | 39.00 | 39.00 | 37.49 | 38.25 | 38.25 | 0.63% | 1,611 |
| Jan 6, 2026 | 35.07 | 38.90 | 35.07 | 38.01 | 38.01 | -2.29% | 453 |
| Jan 5, 2026 | 35.66 | 39.95 | 35.66 | 38.90 | 38.90 | 2.61% | 439 |
| Jan 2, 2026 | 38.21 | 38.21 | 37.11 | 37.91 | 37.91 | -0.79% | 9,175 |
| Dec 31, 2025 | 35.50 | 39.90 | 35.50 | 38.21 | 38.21 | 0.74% | 4,579 |
| Dec 30, 2025 | 39.68 | 39.68 | 37.80 | 37.93 | 37.93 | -2.74% | 319 |
| Dec 29, 2025 | 39.60 | 39.60 | 37.30 | 39.00 | 39.00 | 4.56% | 53 |
| Dec 26, 2025 | 37.37 | 38.19 | 36.52 | 37.30 | 37.30 | -5.26% | 4,068 |
| Dec 24, 2025 | 38.30 | 39.67 | 37.40 | 39.37 | 39.37 | 2.21% | 1,442 |
| Dec 23, 2025 | 38.66 | 39.19 | 38.10 | 38.52 | 38.52 | -0.36% | 5,707 |
| Dec 22, 2025 | 39.23 | 39.69 | 37.25 | 38.66 | 38.66 | 0.18% | 1,163 |
| Dec 19, 2025 | 37.55 | 39.39 | 37.10 | 38.59 | 38.59 | -0.18% | 659 |
| Dec 18, 2025 | 38.73 | 40.00 | 37.00 | 38.66 | 38.66 | -2.03% | 5,530 |
| Dec 17, 2025 | 40.49 | 41.90 | 37.66 | 39.46 | 39.46 | -0.55% | 1,313 |
| Dec 16, 2025 | 38.56 | 39.68 | 38.50 | 39.68 | 39.68 | 4.81% | 1,086 |
| Dec 15, 2025 | 38.87 | 39.69 | 36.30 | 37.86 | 37.86 | -2.60% | 4,134 |
| Dec 12, 2025 | 38.85 | 39.49 | 38.80 | 38.87 | 38.87 | 0.05% | 2,108 |
| Dec 11, 2025 | 39.50 | 39.50 | 37.63 | 38.85 | 38.85 | -0.51% | 1,555 |
| Dec 10, 2025 | 38.90 | 39.69 | 38.40 | 39.05 | 39.05 | -1.61% | 2,209 |
| Dec 9, 2025 | 39.19 | 39.69 | 39.00 | 39.69 | 39.69 | 0.25% | 643 |
| Dec 8, 2025 | 39.60 | 39.60 | 38.50 | 39.59 | 39.59 | 0.94% | 109 |
| Dec 5, 2025 | 38.66 | 39.23 | 38.66 | 39.22 | 39.22 | -0.33% | 219 |
| Dec 4, 2025 | 38.66 | 39.55 | 38.06 | 39.35 | 39.35 | 1.18% | 521 |
| Dec 3, 2025 | 39.16 | 40.00 | 38.26 | 38.89 | 38.89 | -2.82% | 2,256 |
| Dec 2, 2025 | 40.42 | 40.68 | 39.00 | 40.02 | 40.02 | -3.10% | 6,665 |
| Dec 1, 2025 | 40.20 | 42.00 | 40.00 | 41.30 | 41.30 | 0.90% | 488 |
| Nov 28, 2025 | 42.00 | 42.00 | 39.45 | 40.93 | 40.93 | 0.20% | 1,460 |