Croissance Limited (BOM:531909)
India
· Delayed Price · Currency is INR 1.820
-0.070 (-3.70%)
At close: Apr 28, 2026
Croissance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.85 | 1.91 | 1.73 | 1.86 | 1.86 | 2.20% | 484,550 |
| Apr 28, 2026 | 1.90 | 1.98 | 1.80 | 1.82 | 1.82 | -3.70% | 462,068 |
| Apr 27, 2026 | 1.92 | 1.92 | 1.77 | 1.89 | 1.89 | 1.61% | 393,855 |
| Apr 24, 2026 | 1.84 | 1.95 | 1.84 | 1.86 | 1.86 | -3.63% | 613,724 |
| Apr 23, 2026 | 2.02 | 2.02 | 1.91 | 1.93 | 1.93 | -1.03% | 70,888 |
| Apr 22, 2026 | 2.05 | 2.05 | 1.93 | 1.95 | 1.95 | -1.52% | 149,994 |
| Apr 21, 2026 | 2.05 | 2.05 | 1.94 | 1.98 | 1.98 | - | 188,417 |
| Apr 20, 2026 | 2.08 | 2.08 | 1.96 | 1.98 | 1.98 | -3.88% | 241,967 |
| Apr 17, 2026 | 2.23 | 2.23 | 2.06 | 2.06 | 2.06 | -4.63% | 548,134 |
| Apr 16, 2026 | 2.17 | 2.20 | 2.03 | 2.16 | 2.16 | 1.89% | 349,964 |
| Apr 15, 2026 | 2.28 | 2.28 | 2.11 | 2.12 | 2.12 | -4.50% | 466,569 |
| Apr 13, 2026 | 2.39 | 2.39 | 2.22 | 2.22 | 2.22 | -4.72% | 190,890 |
| Apr 10, 2026 | 2.36 | 2.45 | 2.27 | 2.33 | 2.33 | -2.10% | 425,433 |
| Apr 9, 2026 | 2.48 | 2.48 | 2.34 | 2.38 | 2.38 | -0.83% | 265,758 |
| Apr 8, 2026 | 2.35 | 2.43 | 2.26 | 2.40 | 2.40 | 3.00% | 314,193 |
| Apr 7, 2026 | 2.43 | 2.54 | 2.31 | 2.33 | 2.33 | -4.12% | 350,895 |
| Apr 6, 2026 | 2.53 | 2.54 | 2.30 | 2.43 | 2.43 | 0.41% | 789,703 |
| Apr 2, 2026 | 2.64 | 2.64 | 2.42 | 2.42 | 2.42 | -4.72% | 17,016 |
| Apr 1, 2026 | 2.32 | 2.54 | 2.30 | 2.54 | 2.54 | 4.96% | 210,818 |
| Mar 30, 2026 | 2.49 | 2.49 | 2.42 | 2.42 | 2.42 | -4.72% | 12,362 |
| Mar 27, 2026 | 2.64 | 2.64 | 2.54 | 2.54 | 2.54 | -4.87% | 24,963 |
| Mar 25, 2026 | 2.75 | 2.75 | 2.67 | 2.67 | 2.67 | -4.98% | 58,817 |
| Mar 24, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -4.75% | 22,118 |
| Mar 23, 2026 | 3.20 | 3.20 | 2.95 | 2.95 | 2.95 | -4.84% | 45,764 |
| Mar 20, 2026 | 3.18 | 3.21 | 2.91 | 3.10 | 3.10 | 1.31% | 13,309 |
| Mar 19, 2026 | 3.19 | 3.33 | 3.03 | 3.06 | 3.06 | -3.77% | 40,517 |
| Mar 18, 2026 | 3.06 | 3.24 | 2.95 | 3.18 | 3.18 | 2.91% | 17,977 |
| Mar 17, 2026 | 3.07 | 3.10 | 2.95 | 3.09 | 3.09 | 4.39% | 43,027 |
| Mar 16, 2026 | 3.00 | 3.18 | 2.90 | 2.96 | 2.96 | -2.95% | 183,356 |
| Mar 13, 2026 | 3.37 | 3.37 | 3.05 | 3.05 | 3.05 | -4.98% | 37,089 |
| Mar 12, 2026 | 3.27 | 3.30 | 3.10 | 3.21 | 3.21 | 1.90% | 107,929 |
| Mar 11, 2026 | 3.22 | 3.35 | 3.05 | 3.15 | 3.15 | -1.56% | 348,120 |
| Mar 10, 2026 | 3.22 | 3.22 | 2.94 | 3.20 | 3.20 | 4.23% | 11,064 |
| 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 |