Skip to main content
Crane Infrastructure Limited (BOM:538770)
India flag India · Delayed Price · Currency is INR
14.57
+0.41 (2.90%)
At close: Apr 28, 2026

Crane Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.7014.7013.5014.4314.43-0.96%2,997
Apr 28, 202614.7414.7413.5014.5714.572.90%436
Apr 27, 202614.9914.9914.0114.1614.16-1.73%2,007
Apr 24, 202614.9015.7014.0014.4114.41-1.44%3,098
Apr 23, 202613.9214.7913.2114.6214.625.03%175
Apr 22, 202613.9913.9913.2013.9213.923.96%1,263
Apr 21, 202614.9914.9913.2513.3913.39-6.75%4,768
Apr 20, 202614.7514.7513.7014.3614.365.43%1,036
Apr 17, 202614.8914.8913.0013.6213.62-7.47%3,033
Apr 16, 202614.8514.8514.0114.7214.72-0.47%107
Apr 15, 202614.0114.9814.0114.7914.79-0.14%1,821
Apr 13, 202615.9215.9213.6114.8114.81-0.87%6,440
Apr 10, 202615.4915.4914.0014.9414.945.81%6,865
Apr 9, 202614.9915.2113.5014.1214.120.86%6,579
Apr 8, 202613.4114.9613.4114.0014.001.16%1,567
Apr 7, 202614.4514.4512.4013.8413.846.13%2,224
Apr 6, 202614.9914.9912.5113.0413.04-3.12%8,253
Apr 2, 202612.4013.5012.0013.4613.4617.04%7,887
Apr 1, 202610.8511.9010.8511.5011.509.73%10,371
Mar 30, 202610.7810.789.8910.4810.484.80%8,468
Mar 27, 202610.8410.849.7910.0010.00-3.75%4,729
Mar 25, 202611.2811.289.1810.3910.39-3.08%17,641
Mar 24, 202611.7411.749.1410.7210.723.78%8,365
Mar 23, 202611.9911.9910.0110.3310.33-13.84%10,665
Mar 20, 202612.4612.4611.4411.9911.99-3.77%5,229
Mar 19, 202613.0413.0411.6012.4612.46-4.01%2,277
Mar 18, 202613.9913.9911.6012.9812.98-1.44%8,307
Mar 17, 202613.4013.8512.4013.1713.170.84%11,317
Mar 16, 202613.4013.4012.3013.0613.065.66%1,267
Mar 13, 202612.4213.9412.3612.3612.36-4.92%2,653
Mar 12, 202612.4213.9812.4213.0013.004.67%2,020
Mar 11, 202614.9814.9812.4212.4212.42-12.96%69
Mar 10, 202614.4814.4812.8014.2714.2710.28%434
Mar 9, 202613.6913.6912.2512.9412.941.01%1,459
Mar 6, 202615.6915.6912.7512.8112.81-17.46%17,140
Mar 5, 202615.9915.9914.0115.5215.523.47%729
Mar 4, 202615.0015.0015.0015.0015.00-46
Mar 2, 202615.9815.9814.0215.0015.00-1.38%115
Feb 27, 202615.5015.5014.2315.2115.21-1.11%232
Feb 26, 202615.5915.5914.2215.3815.384.98%1,225
Feb 25, 202614.5015.9914.5014.6514.65-4.75%3,625
Feb 24, 202614.9715.6914.1015.3815.382.74%2,755
Feb 23, 202615.5315.5314.9714.9714.97-3.67%2,263
Feb 20, 202616.4916.4913.6015.5415.540.32%4,193
Feb 19, 202615.0216.1514.6215.4915.49-4.32%5,396
Feb 18, 202615.4316.1914.2016.1916.194.65%2,338
Feb 17, 202615.5015.5014.0015.4715.475.74%531
Feb 16, 202615.5415.5414.1314.6314.63-0.75%869
Feb 13, 202615.3715.5514.0114.7414.74-4.10%2,780
Feb 12, 202615.4415.4414.7015.3715.37-0.77%117
Feb 11, 202615.5915.5914.5215.4915.49-0.64%1,578
Feb 10, 202614.8415.6014.0615.5915.595.05%2,216
Feb 9, 202614.0515.6414.0514.8414.845.10%8,693
Feb 6, 202615.5015.5014.0014.1214.12-5.23%1,938
Feb 5, 202615.5515.5513.6014.9014.90-5.64%2,845
Feb 4, 202616.0016.0014.6215.7915.795.83%444
Feb 3, 202616.3016.3014.7014.9214.92-6.10%1,705
Feb 2, 202615.9915.9915.1415.8915.892.58%412
Feb 1, 202616.7016.7015.3115.4915.49-4.79%1,115
Jan 30, 202615.6016.4715.2116.2716.274.29%2,104
Jan 29, 202617.4517.4515.5015.6015.60-6.53%474
Jan 28, 202615.8516.6915.0016.6916.69-0.06%20
Jan 27, 202616.3416.7415.6016.7016.70-0.36%877
Jan 23, 202616.8416.8414.1316.7616.768.90%47
Jan 22, 202615.6816.8715.3515.3915.39-1.85%1,655
Jan 21, 202616.0016.0015.3515.6815.68-7.05%256
Jan 20, 202616.9916.9915.3516.8716.872.30%760
Jan 19, 202615.3616.9815.3616.4916.492.93%683
Jan 16, 202616.8416.8415.5516.0216.023.42%36
Jan 14, 202616.7916.8515.4615.4915.49-8.07%4,869
Jan 13, 202615.3916.8715.3916.8516.859.13%1,512
Jan 12, 202615.3616.9415.3615.4415.44-3.56%1,005
Jan 9, 202617.4817.4816.0116.0116.01-4.59%1,442
Jan 8, 202615.6516.8515.6516.7816.781.76%2,650
Jan 7, 202615.6616.9015.6616.4916.492.93%316
Jan 6, 202615.7916.9515.7916.0216.021.01%617
Jan 5, 202616.9916.9915.8215.8615.86-4.74%642
Jan 2, 202616.9216.9215.5516.6516.652.15%2,783
Jan 1, 202617.2017.2015.8016.3016.30-4.06%720
Dec 31, 202516.9916.9916.9916.9916.995.40%2
Dec 30, 202517.2517.2515.9216.1216.12-2.30%1,502
Dec 29, 202517.4917.4916.0216.5016.50-0.60%5,260
Dec 26, 202516.9916.9916.0216.6016.60-0.90%2,725
Dec 24, 202517.1517.1516.0516.7516.751.82%505
Dec 23, 202515.1016.8015.1016.4516.45-2.14%2,593
Dec 22, 202516.2016.8916.2016.8116.813.77%607
Dec 19, 202516.9916.9916.1016.2016.20-2.35%1,627
Dec 18, 202516.0516.5915.2616.5916.593.56%400
Dec 17, 202517.3417.3416.0116.0216.02-3.49%1,262
Dec 16, 202517.4017.4016.0116.6016.602.98%393
Dec 15, 202517.1517.4516.0016.1216.12-2.36%9,184
Dec 12, 202517.4917.4916.1616.5116.510.06%1,563
Dec 11, 202517.7417.7416.2116.5016.50-2.42%1,469
Dec 10, 202517.0017.0016.2116.9116.912.48%1,387
Dec 9, 202516.9916.9915.6816.5016.501.85%1,768
Dec 8, 202517.4417.4416.2016.2016.20-0.98%2,071
Dec 5, 202517.4917.4916.2116.3616.36-0.85%1,368
Dec 4, 202516.9916.9916.4016.5016.501.35%4,534
Dec 3, 202517.4817.4816.2216.2816.28-1.33%491
Dec 2, 202517.3217.3216.5016.5016.50-1.49%672