Crane Infra

Crane Infrastructure Ltd Historical Data

NSEBSE

₹18.51

(-1.80%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	19.76	19.76	18.75	19.44	17	38,392	1,684
04-Jul-2025	20	20	18.5	18.76	15	11,868	412
07-Jul-2025	20	20	18	18.22	31	76,897	3,604
08-Jul-2025	18.99	18.99	18.22	18.38	19	23,609	1,237
09-Jul-2025	18.99	18.99	18.38	18.95	16	16,266	680
10-Jul-2025	18.41	19.85	18.41	18.57	23	15,752	571
11-Jul-2025	19.36	19.36	18.05	18.52	37	1,57,919	4,231
14-Jul-2025	19.36	19.36	17.9	19.05	17	18,535	776
15-Jul-2025	19.14	19.14	18.17	18.88	20	39,791	1,250
16-Jul-2025	18.88	18.88	18.17	18.87	29	97,333	3,301
17-Jul-2025	18.85	19.22	18.21	18.62	18	86,414	3,000
18-Jul-2025	18.99	19.17	18.32	18.95	16	20,861	1,097
21-Jul-2025	18.85	19.4	18.36	19.26	14	8,535	146
22-Jul-2025	19.8	19.8	17.49	18.03	32	37,427	1,647
23-Jul-2025	18.03	19.25	17.21	18.32	46	1,25,073	4,919
24-Jul-2025	18.2	18.99	17.71	17.91	33	54,928	2,164
25-Jul-2025	17.23	18.97	17.23	17.83	26	44,462	1,920
28-Jul-2025	18.93	18.93	17.47	18	20	56,021	1,686
29-Jul-2025	17.63	18.98	17.11	18.9	17	42,516	1,760
30-Jul-2025	18.25	19.78	17.73	18.24	47	1,81,658	5,380
31-Jul-2025	18.15	19	17.55	18.85	21	45,922	2,425
01-Aug-2025	18.2	18.84	17.57	18.51	12	20,906	1,179

Crane Infra: Related NEWS

No Record Found

Invest wise with Expert advice