Cranex Limited (BOM:522001)
India
· Delayed Price · Currency is INR 87.09
+7.98 (10.09%)
At close: Apr 28, 2026
Cranex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.10 | 90.00 | 79.10 | 87.09 | 87.09 | 10.09% | 20,588 |
| Apr 27, 2026 | 79.78 | 79.78 | 77.10 | 79.11 | 79.11 | 2.14% | 1,569 |
| Apr 24, 2026 | 82.20 | 83.50 | 76.02 | 77.45 | 77.45 | -5.78% | 1,184 |
| Apr 23, 2026 | 79.22 | 82.93 | 79.05 | 82.20 | 82.20 | 1.17% | 890 |
| Apr 22, 2026 | 84.98 | 85.00 | 80.54 | 81.25 | 81.25 | -2.13% | 2,614 |
| Apr 21, 2026 | 86.90 | 86.90 | 81.01 | 83.02 | 83.02 | 0.18% | 828 |
| Apr 20, 2026 | 84.23 | 87.99 | 81.35 | 82.87 | 82.87 | 1.91% | 4,040 |
| Apr 17, 2026 | 75.00 | 84.00 | 72.27 | 81.32 | 81.32 | 12.52% | 13,420 |
| Apr 16, 2026 | 79.80 | 84.49 | 68.11 | 72.27 | 72.27 | -5.02% | 19,807 |
| Apr 15, 2026 | 79.00 | 81.50 | 76.00 | 76.09 | 76.09 | 2.62% | 4,887 |
| Apr 13, 2026 | 76.00 | 77.00 | 73.20 | 74.15 | 74.15 | -4.29% | 2,412 |
| Apr 10, 2026 | 81.82 | 81.83 | 76.00 | 77.47 | 77.47 | -1.09% | 1,780 |
| Apr 9, 2026 | 77.00 | 81.00 | 71.00 | 78.32 | 78.32 | 1.71% | 10,721 |
| Apr 8, 2026 | 74.99 | 77.00 | 69.11 | 77.00 | 77.00 | 8.77% | 5,316 |
| Apr 7, 2026 | 71.98 | 71.98 | 67.40 | 70.79 | 70.79 | 4.35% | 1,398 |
| Apr 6, 2026 | 65.50 | 70.46 | 64.59 | 67.84 | 67.84 | 3.34% | 3,473 |
| Apr 2, 2026 | 69.99 | 70.99 | 64.41 | 65.65 | 65.65 | -2.61% | 3,566 |
| Apr 1, 2026 | 65.34 | 67.80 | 60.11 | 67.41 | 67.41 | 7.65% | 2,286 |
| Mar 30, 2026 | 65.37 | 65.37 | 62.00 | 62.62 | 62.62 | -6.12% | 1,093 |
| Mar 27, 2026 | 67.00 | 69.90 | 61.40 | 66.70 | 66.70 | -3.32% | 5,941 |
| Mar 25, 2026 | 66.99 | 71.00 | 65.21 | 68.99 | 68.99 | 6.06% | 4,722 |
| Mar 24, 2026 | 71.00 | 71.00 | 62.00 | 65.05 | 65.05 | -2.00% | 5,131 |
| Mar 23, 2026 | 68.20 | 68.20 | 65.01 | 66.38 | 66.38 | -6.95% | 3,692 |
| Mar 20, 2026 | 75.00 | 75.00 | 70.20 | 71.34 | 71.34 | 1.62% | 1,320 |
| Mar 19, 2026 | 73.23 | 77.00 | 70.00 | 70.20 | 70.20 | -4.46% | 5,513 |
| Mar 18, 2026 | 66.00 | 75.00 | 63.06 | 73.48 | 73.48 | 16.62% | 17,843 |
| Mar 17, 2026 | 66.00 | 66.00 | 62.05 | 63.01 | 63.01 | -2.02% | 26,215 |
| Mar 16, 2026 | 67.33 | 67.33 | 64.00 | 64.31 | 64.31 | -2.58% | 4,360 |
| Mar 13, 2026 | 66.00 | 71.45 | 63.90 | 66.01 | 66.01 | 3.14% | 2,061 |
| Mar 12, 2026 | 68.01 | 68.01 | 63.15 | 64.00 | 64.00 | -3.77% | 2,867 |
| Mar 11, 2026 | 68.28 | 68.28 | 65.00 | 66.51 | 66.51 | 2.75% | 915 |
| Mar 10, 2026 | 62.20 | 67.90 | 62.20 | 64.73 | 64.73 | -1.08% | 1,362 |
| Mar 9, 2026 | 67.00 | 67.00 | 62.02 | 65.44 | 65.44 | 1.21% | 838 |
| Mar 6, 2026 | 65.98 | 67.69 | 62.10 | 64.66 | 64.66 | 1.57% | 458 |
| Mar 5, 2026 | 68.00 | 68.00 | 63.00 | 63.66 | 63.66 | -1.07% | 2,473 |
| Mar 4, 2026 | 64.00 | 67.96 | 60.00 | 64.35 | 64.35 | -5.21% | 2,031 |
| Mar 2, 2026 | 66.01 | 71.99 | 65.00 | 67.89 | 67.89 | -5.70% | 21,351 |
| Feb 27, 2026 | 74.70 | 74.70 | 71.50 | 71.99 | 71.99 | -0.01% | 359 |
| Feb 26, 2026 | 74.99 | 75.00 | 71.12 | 72.00 | 72.00 | 2.37% | 6,952 |
| Feb 25, 2026 | 77.11 | 77.11 | 69.75 | 70.33 | 70.33 | -9.71% | 11,539 |
| Feb 23, 2026 | 76.94 | 78.15 | 75.69 | 77.89 | 77.89 | 1.23% | 440 |
| Feb 20, 2026 | 76.64 | 77.75 | 74.00 | 76.94 | 76.94 | 0.38% | 1,054 |
| Feb 19, 2026 | 77.81 | 77.81 | 75.52 | 76.65 | 76.65 | -0.57% | 663 |
| Feb 18, 2026 | 77.75 | 78.00 | 75.51 | 77.09 | 77.09 | -0.85% | 3,260 |
| Feb 17, 2026 | 76.00 | 79.31 | 75.66 | 77.75 | 77.75 | 1.33% | 1,330 |
| Feb 16, 2026 | 82.50 | 82.50 | 75.51 | 76.73 | 76.73 | 0.58% | 1,271 |
| Feb 13, 2026 | 80.99 | 80.99 | 76.01 | 76.29 | 76.29 | -2.99% | 2,354 |
| Feb 12, 2026 | 82.31 | 82.70 | 77.07 | 78.64 | 78.64 | -4.07% | 4,478 |
| Feb 11, 2026 | 81.01 | 83.99 | 81.01 | 81.98 | 81.98 | -2.02% | 3,958 |
| Feb 10, 2026 | 84.50 | 84.70 | 79.16 | 83.67 | 83.67 | 2.29% | 5,134 |
| Feb 9, 2026 | 82.05 | 84.99 | 80.01 | 81.80 | 81.80 | -3.76% | 3,838 |
| Feb 6, 2026 | 88.40 | 88.70 | 84.18 | 85.00 | 85.00 | -1.53% | 1,195 |
| Feb 5, 2026 | 87.20 | 89.50 | 84.00 | 86.32 | 86.32 | -3.86% | 6,266 |
| Feb 4, 2026 | 88.00 | 91.68 | 86.00 | 89.79 | 89.79 | -0.09% | 8,269 |
| Feb 3, 2026 | 85.10 | 92.00 | 85.10 | 89.87 | 89.87 | 7.96% | 44,022 |
| Feb 2, 2026 | 81.75 | 84.00 | 80.00 | 83.24 | 83.24 | 2.73% | 7,443 |
| Feb 1, 2026 | 89.90 | 89.90 | 80.10 | 81.03 | 81.03 | -1.78% | 11,603 |
| Jan 30, 2026 | 78.01 | 83.79 | 78.01 | 82.50 | 82.50 | 3.24% | 18,180 |
| Jan 29, 2026 | 75.40 | 85.00 | 73.55 | 79.91 | 79.91 | 5.98% | 18,761 |
| Jan 28, 2026 | 76.00 | 81.00 | 73.00 | 75.40 | 75.40 | 0.35% | 7,974 |
| Jan 27, 2026 | 73.45 | 76.00 | 69.31 | 75.14 | 75.14 | 6.61% | 17,612 |
| Jan 23, 2026 | 67.00 | 74.90 | 67.00 | 70.48 | 70.48 | 4.00% | 28,154 |
| Jan 22, 2026 | 56.00 | 67.90 | 56.00 | 67.77 | 67.77 | 10.20% | 16,342 |
| Jan 21, 2026 | 62.35 | 62.35 | 57.45 | 61.50 | 61.50 | 2.41% | 2,145 |
| Jan 20, 2026 | 61.90 | 62.48 | 59.00 | 60.05 | 60.05 | 2.20% | 10,083 |
| Jan 19, 2026 | 60.00 | 60.00 | 58.00 | 58.76 | 58.76 | -2.07% | 1,782 |
| Jan 16, 2026 | 62.29 | 62.29 | 60.00 | 60.00 | 60.00 | 0.02% | 784 |
| Jan 14, 2026 | 62.95 | 62.95 | 59.15 | 59.99 | 59.99 | -0.02% | 689 |
| Jan 13, 2026 | 62.90 | 62.90 | 59.28 | 60.00 | 60.00 | 3.18% | 3,529 |
| Jan 12, 2026 | 60.53 | 63.74 | 58.15 | 58.15 | 58.15 | -3.93% | 620 |
| Jan 9, 2026 | 61.50 | 61.50 | 60.50 | 60.53 | 60.53 | -1.75% | 4,544 |
| Jan 8, 2026 | 60.70 | 63.89 | 60.00 | 61.61 | 61.61 | -0.39% | 3,542 |
| Jan 7, 2026 | 64.54 | 65.00 | 60.00 | 61.85 | 61.85 | -4.17% | 3,982 |
| Jan 6, 2026 | 65.95 | 66.00 | 62.25 | 64.54 | 64.54 | 0.40% | 1,864 |
| Jan 5, 2026 | 67.00 | 67.38 | 63.00 | 64.28 | 64.28 | -4.17% | 5,498 |
| Jan 2, 2026 | 67.48 | 67.48 | 65.53 | 67.08 | 67.08 | 2.37% | 214 |
| Jan 1, 2026 | 65.50 | 68.16 | 65.17 | 65.53 | 65.53 | -3.33% | 865 |
| Dec 31, 2025 | 68.16 | 68.16 | 67.00 | 67.79 | 67.79 | 0.80% | 162 |
| Dec 30, 2025 | 68.19 | 68.19 | 64.50 | 67.25 | 67.25 | -0.90% | 1,560 |
| Dec 29, 2025 | 65.33 | 68.38 | 64.54 | 67.86 | 67.86 | 3.87% | 254 |
| Dec 26, 2025 | 69.00 | 69.00 | 65.00 | 65.33 | 65.33 | -1.49% | 3,567 |
| Dec 24, 2025 | 65.00 | 68.44 | 64.00 | 66.32 | 66.32 | -3.10% | 2,906 |
| Dec 23, 2025 | 69.50 | 69.50 | 65.34 | 68.44 | 68.44 | -0.83% | 1,901 |
| Dec 22, 2025 | 64.00 | 69.49 | 64.00 | 69.01 | 69.01 | 5.50% | 1,511 |
| Dec 19, 2025 | 66.55 | 67.79 | 64.00 | 65.41 | 65.41 | -2.01% | 1,103 |
| Dec 18, 2025 | 69.79 | 69.79 | 65.20 | 66.75 | 66.75 | -2.67% | 894 |
| Dec 17, 2025 | 66.36 | 68.75 | 65.00 | 68.58 | 68.58 | 4.61% | 1,697 |
| Dec 16, 2025 | 69.80 | 69.80 | 65.00 | 65.56 | 65.56 | -4.26% | 286 |
| Dec 15, 2025 | 68.72 | 68.72 | 68.43 | 68.48 | 68.48 | -0.36% | 7 |
| Dec 12, 2025 | 67.00 | 69.68 | 66.00 | 68.73 | 68.73 | 2.60% | 2,439 |
| Dec 11, 2025 | 70.76 | 70.76 | 64.35 | 66.99 | 66.99 | -4.31% | 4,640 |
| Dec 10, 2025 | 70.95 | 70.95 | 69.80 | 70.01 | 70.01 | 1.85% | 843 |
| Dec 9, 2025 | 66.79 | 68.78 | 66.40 | 68.74 | 68.74 | 7.21% | 2,202 |
| Dec 8, 2025 | 67.88 | 69.80 | 63.06 | 64.12 | 64.12 | -3.65% | 2,205 |
| Dec 5, 2025 | 69.16 | 69.16 | 66.55 | 66.55 | 66.55 | -0.76% | 479 |
| Dec 4, 2025 | 68.00 | 68.00 | 65.05 | 67.06 | 67.06 | 1.82% | 632 |
| Dec 3, 2025 | 70.88 | 70.88 | 64.15 | 65.86 | 65.86 | -1.44% | 2,082 |
| Dec 2, 2025 | 66.52 | 69.89 | 66.52 | 66.82 | 66.82 | -0.21% | 1,524 |
| Dec 1, 2025 | 69.46 | 72.48 | 66.36 | 66.96 | 66.96 | -3.56% | 3,104 |
| Nov 28, 2025 | 69.55 | 71.98 | 69.14 | 69.43 | 69.43 | -2.25% | 2,166 |