Croissance Limited (BOM:531909)
India
· Delayed Price · Currency is INR 3.070
-0.130 (-4.06%)
At close: Mar 9, 2026
Croissance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.35 | 3.35 | 3.05 | 3.07 | 3.07 | -4.06% | 85,427 |
| Mar 6, 2026 | 3.34 | 3.40 | 3.19 | 3.20 | 3.20 | -4.48% | 22,101 |
| Mar 5, 2026 | 3.52 | 3.52 | 3.21 | 3.35 | 3.35 | -0.59% | 337,264 |
| Mar 4, 2026 | 3.51 | 3.51 | 3.20 | 3.37 | 3.37 | 0.30% | 49,432 |
| Mar 2, 2026 | 3.48 | 3.52 | 3.35 | 3.36 | 3.36 | -4.55% | 124,203 |
| Feb 27, 2026 | 3.57 | 3.65 | 3.40 | 3.52 | 3.52 | -1.40% | 63,489 |
| Feb 26, 2026 | 3.51 | 3.65 | 3.40 | 3.57 | 3.57 | 2.00% | 211,749 |
| Feb 25, 2026 | 3.48 | 3.51 | 3.40 | 3.50 | 3.50 | 4.48% | 565,681 |
| Feb 24, 2026 | 3.42 | 3.56 | 3.26 | 3.35 | 3.35 | -1.47% | 19,345 |
| Feb 23, 2026 | 3.60 | 3.63 | 3.40 | 3.40 | 3.40 | -4.76% | 71,466 |
| Feb 20, 2026 | 3.62 | 3.65 | 3.50 | 3.57 | 3.57 | -0.56% | 17,435 |
| Feb 19, 2026 | 3.62 | 3.66 | 3.55 | 3.59 | 3.59 | -0.55% | 196,180 |
| Feb 18, 2026 | 3.59 | 3.67 | 3.59 | 3.61 | 3.61 | 2.56% | 757,611 |
| Feb 17, 2026 | 3.38 | 3.52 | 3.20 | 3.52 | 3.52 | 4.76% | 905,120 |
| Feb 16, 2026 | 3.46 | 3.46 | 3.24 | 3.36 | 3.36 | -1.47% | 345,861 |
| Feb 13, 2026 | 3.40 | 3.45 | 3.20 | 3.41 | 3.41 | 1.79% | 435,698 |
| Feb 12, 2026 | 3.50 | 3.50 | 3.27 | 3.35 | 3.35 | -2.62% | 330,808 |
| Feb 11, 2026 | 3.54 | 3.54 | 3.32 | 3.44 | 3.44 | -0.86% | 369,524 |
| Feb 10, 2026 | 3.48 | 3.57 | 3.30 | 3.47 | 3.47 | - | 590,429 |
| Feb 9, 2026 | 3.29 | 3.59 | 3.25 | 3.47 | 3.47 | 1.46% | 905,994 |
| Feb 6, 2026 | 3.33 | 3.65 | 3.33 | 3.42 | 3.42 | -2.29% | 388,872 |
| Feb 5, 2026 | 3.71 | 3.82 | 3.50 | 3.50 | 3.50 | -4.89% | 124,096 |
| Feb 4, 2026 | 3.72 | 3.80 | 3.65 | 3.68 | 3.68 | 1.10% | 396,638 |
| Feb 3, 2026 | 3.58 | 3.75 | 3.41 | 3.64 | 3.64 | 1.68% | 110,511 |
| Feb 2, 2026 | 3.67 | 3.67 | 3.34 | 3.58 | 3.58 | 1.99% | 209,484 |
| Feb 1, 2026 | 3.84 | 3.84 | 3.50 | 3.51 | 3.51 | -4.62% | 147,894 |
| Jan 30, 2026 | 3.62 | 3.69 | 3.60 | 3.68 | 3.68 | 3.95% | 133,366 |
| Jan 29, 2026 | 3.46 | 3.58 | 3.38 | 3.54 | 3.54 | 3.81% | 456,160 |
| Jan 28, 2026 | 3.32 | 3.50 | 3.30 | 3.41 | 3.41 | 1.49% | 257,129 |
| Jan 27, 2026 | 3.53 | 3.57 | 3.23 | 3.36 | 3.36 | -1.18% | 1,003,533 |
| Jan 23, 2026 | 3.40 | 3.53 | 3.35 | 3.40 | 3.40 | 0.89% | 85,780 |
| Jan 22, 2026 | 3.54 | 3.54 | 3.23 | 3.37 | 3.37 | -0.88% | 100,640 |
| Jan 21, 2026 | 3.42 | 3.45 | 3.25 | 3.40 | 3.40 | -0.58% | 201,906 |
| Jan 20, 2026 | 3.73 | 3.76 | 3.42 | 3.42 | 3.42 | -5.00% | 139,669 |
| Jan 19, 2026 | 3.73 | 3.88 | 3.58 | 3.60 | 3.60 | -3.49% | 96,508 |
| Jan 16, 2026 | 3.67 | 3.85 | 3.49 | 3.73 | 3.73 | 1.63% | 356,945 |
| Jan 14, 2026 | 3.62 | 3.74 | 3.51 | 3.67 | 3.67 | 1.38% | 39,220 |
| Jan 13, 2026 | 3.68 | 3.73 | 3.50 | 3.62 | 3.62 | 1.40% | 241,342 |
| Jan 12, 2026 | 3.75 | 3.75 | 3.57 | 3.57 | 3.57 | -4.80% | 53,208 |
| Jan 9, 2026 | 3.85 | 3.86 | 3.58 | 3.75 | 3.75 | 0.54% | 142,157 |
| Jan 8, 2026 | 3.86 | 3.86 | 3.53 | 3.73 | 3.73 | 0.81% | 203,778 |
| Jan 7, 2026 | 3.64 | 3.70 | 3.52 | 3.70 | 3.70 | 4.82% | 504,836 |
| Jan 6, 2026 | 3.55 | 3.55 | 3.53 | 3.53 | 3.53 | -4.85% | 247,581 |
| Jan 5, 2026 | 3.95 | 4.08 | 3.71 | 3.71 | 3.71 | -4.87% | 242,824 |
| Jan 2, 2026 | 4.00 | 4.10 | 3.89 | 3.90 | 3.90 | -2.01% | 736,933 |
| Jan 1, 2026 | 4.00 | 4.07 | 3.75 | 3.98 | 3.98 | 1.02% | 49,243 |
| Dec 31, 2025 | 4.10 | 4.10 | 3.78 | 3.94 | 3.94 | -0.51% | 143,554 |
| Dec 30, 2025 | 4.18 | 4.18 | 3.80 | 3.96 | 3.96 | -1.00% | 229,489 |
| Dec 29, 2025 | 4.10 | 4.32 | 3.95 | 4.00 | 4.00 | -3.38% | 215,692 |
| Dec 26, 2025 | 4.24 | 4.29 | 4.02 | 4.14 | 4.14 | 1.22% | 301,209 |
| Dec 24, 2025 | 4.23 | 4.23 | 3.83 | 4.09 | 4.09 | 1.49% | 828,830 |
| Dec 23, 2025 | 3.80 | 4.18 | 3.80 | 4.03 | 4.03 | 1.00% | 188,517 |
| Dec 22, 2025 | 4.23 | 4.25 | 3.95 | 3.99 | 3.99 | -3.86% | 189,252 |
| Dec 19, 2025 | 4.15 | 4.26 | 4.10 | 4.15 | 4.15 | 1.97% | 1,088,688 |
| Dec 18, 2025 | 4.11 | 4.19 | 3.92 | 4.07 | 4.07 | 1.50% | 197,790 |
| Dec 17, 2025 | 3.95 | 4.03 | 3.90 | 4.01 | 4.01 | 4.43% | 738,233 |
| Dec 16, 2025 | 3.78 | 3.88 | 3.56 | 3.84 | 3.84 | 3.78% | 1,801,864 |
| Dec 15, 2025 | 3.78 | 3.78 | 3.51 | 3.70 | 3.70 | 0.27% | 25,253 |
| Dec 12, 2025 | 3.79 | 3.79 | 3.52 | 3.69 | 3.69 | 0.27% | 22,905 |
| Dec 11, 2025 | 3.75 | 3.82 | 3.64 | 3.68 | 3.68 | -3.92% | 142,135 |
| Dec 10, 2025 | 3.80 | 3.90 | 3.70 | 3.83 | 3.83 | 2.68% | 359,756 |
| Dec 9, 2025 | 3.75 | 3.75 | 3.60 | 3.73 | 3.73 | 3.61% | 501,389 |
| Dec 8, 2025 | 3.80 | 3.80 | 3.58 | 3.60 | 3.60 | -4.26% | 89,369 |
| Dec 5, 2025 | 3.83 | 3.83 | 3.65 | 3.76 | 3.76 | -1.83% | 81,882 |
| Dec 4, 2025 | 3.88 | 3.88 | 3.64 | 3.83 | 3.83 | - | 616,038 |
| Dec 3, 2025 | 3.78 | 3.83 | 3.50 | 3.83 | 3.83 | 4.08% | 723,081 |
| Dec 2, 2025 | 3.85 | 3.90 | 3.61 | 3.68 | 3.68 | -2.90% | 174,818 |
| Dec 1, 2025 | 4.00 | 4.00 | 3.77 | 3.79 | 3.79 | -3.56% | 285,210 |
| Nov 28, 2025 | 3.97 | 4.14 | 3.71 | 3.93 | 3.93 | -0.76% | 1,710,683 |
| Nov 27, 2025 | 3.85 | 4.06 | 3.61 | 3.96 | 3.96 | 4.49% | 236,137 |
| Nov 26, 2025 | 3.72 | 3.89 | 3.62 | 3.79 | 3.79 | 2.43% | 1,485,231 |
| Nov 25, 2025 | 3.97 | 3.97 | 3.58 | 3.70 | 3.70 | -3.39% | 241,692 |
| Nov 24, 2025 | 3.95 | 4.00 | 3.71 | 3.83 | 3.83 | -3.04% | 256,512 |
| Nov 21, 2025 | 3.99 | 4.00 | 3.78 | 3.95 | 3.95 | - | 298,584 |
| Nov 20, 2025 | 4.03 | 4.08 | 3.81 | 3.95 | 3.95 | -0.50% | 1,595,311 |
| Nov 19, 2025 | 3.98 | 4.08 | 3.91 | 3.97 | 3.97 | 1.28% | 1,402,490 |
| Nov 18, 2025 | 3.69 | 4.19 | 3.40 | 3.92 | 3.92 | 3.70% | 5,085,314 |
| Nov 17, 2025 | 3.40 | 3.78 | 3.05 | 3.78 | 3.78 | 20.00% | 4,995,705 |
| Nov 14, 2025 | 3.29 | 3.29 | 3.00 | 3.15 | 3.15 | 0.96% | 155,382 |
| Nov 13, 2025 | 3.39 | 3.40 | 2.81 | 3.12 | 3.12 | -0.32% | 275,089 |
| Nov 12, 2025 | 2.96 | 3.44 | 2.80 | 3.13 | 3.13 | 7.19% | 370,491 |
| Nov 11, 2025 | 2.96 | 2.97 | 2.75 | 2.92 | 2.92 | 1.39% | 206,398 |
| Nov 10, 2025 | 2.99 | 2.99 | 2.78 | 2.88 | 2.88 | -0.69% | 148,245 |
| Nov 7, 2025 | 2.99 | 2.99 | 2.75 | 2.90 | 2.90 | 2.11% | 130,764 |
| Nov 6, 2025 | 3.08 | 3.26 | 2.80 | 2.84 | 2.84 | -4.70% | 371,366 |
| Nov 4, 2025 | 3.09 | 3.16 | 2.80 | 2.98 | 2.98 | - | 127,399 |
| Nov 3, 2025 | 2.66 | 3.24 | 2.66 | 2.98 | 2.98 | 2.41% | 455,097 |
| Oct 31, 2025 | 3.29 | 3.29 | 2.70 | 2.91 | 2.91 | -9.91% | 447,887 |
| Oct 30, 2025 | 3.30 | 3.30 | 3.10 | 3.23 | 3.23 | -0.31% | 95,636 |
| Oct 29, 2025 | 3.44 | 3.44 | 3.17 | 3.24 | 3.24 | 0.62% | 195,825 |
| Oct 28, 2025 | 3.30 | 3.45 | 3.15 | 3.22 | 3.22 | -0.62% | 115,349 |
| Oct 27, 2025 | 3.15 | 3.50 | 3.15 | 3.24 | 3.24 | 2.86% | 274,671 |
| Oct 24, 2025 | 3.23 | 3.50 | 3.09 | 3.15 | 3.15 | -3.08% | 369,532 |
| Oct 23, 2025 | 3.29 | 3.29 | 3.10 | 3.25 | 3.25 | -1.22% | 134,269 |
| Oct 21, 2025 | 3.30 | 3.30 | 3.16 | 3.29 | 3.29 | -0.30% | 109,047 |
| Oct 20, 2025 | 3.33 | 3.33 | 3.01 | 3.30 | 3.30 | - | 311,943 |
| Oct 17, 2025 | 3.24 | 3.30 | 3.15 | 3.30 | 3.30 | 5.10% | 368,193 |
| Oct 16, 2025 | 3.25 | 3.25 | 3.00 | 3.14 | 3.14 | -1.88% | 305,549 |
| Oct 15, 2025 | 3.25 | 3.28 | 2.90 | 3.20 | 3.20 | 1.59% | 264,447 |
| Oct 14, 2025 | 3.20 | 3.40 | 2.86 | 3.15 | 3.15 | 8.25% | 796,086 |