Crane Infra

Crane Infrastructure Ltd Historical Data

NSEBSE

₹18.04

(0.28%)

Oct 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/09/2025

To Date

02/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Sep-2025	18.49	18.49	17.11	17.56	79	1,58,106	7,254
03-Sep-2025	18.19	18.19	16.75	17.03	21	33,973	1,346
04-Sep-2025	19.7	19.7	17.12	17.89	24	50,296	1,414
05-Sep-2025	18.69	18.69	17.17	17.33	22	6,682	270
08-Sep-2025	18.48	18.48	16.85	16.99	77	1,21,271	6,583
09-Sep-2025	17	19.3	16.75	18.09	84	4,11,142	18,383
10-Sep-2025	18.09	19.65	18	18.27	49	2,37,560	10,837
11-Sep-2025	19.39	19.39	17.7	17.85	30	26,713	1,015
12-Sep-2025	17.85	18.58	17.24	18	21	1,07,447	5,851
15-Sep-2025	18.98	18.98	17.38	18.01	20	1,09,689	4,708
16-Sep-2025	18.98	18.98	17.5	18.68	70	2,26,587	7,962
17-Sep-2025	18.51	19.34	18	18.01	17	26,494	1,356
18-Sep-2025	18.74	18.98	18.29	18.29	10	9,976	529
19-Sep-2025	18.97	18.97	17.61	18.6	18	25,185	1,096
22-Sep-2025	18.41	18.41	17.62	18.1	24	34,609	1,732
23-Sep-2025	18.98	18.98	17	17.08	47	1,48,596	6,158
24-Sep-2025	17.73	17.73	17.21	17.66	18	28,509	1,638
25-Sep-2025	17.31	17.74	17.01	17.63	15	8,817	488
26-Sep-2025	18.5	18.5	16.99	16.99	50	70,147	3,630
29-Sep-2025	17.49	17.49	17	17.49	8	1,113	64
30-Sep-2025	17.48	18.2	16.77	17.99	31	51,283	2,423
01-Oct-2025	18.95	18.95	16.8	18.04	28	38,524	2,053

Crane Infra: Related NEWS

No Record Found

Invest wise with Expert advice