Crane Infra

Crane Infrastructure Ltd Historical Data

NSEBSE

₹17.58

(-0.90%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Aug-2025	18.04	19.23	18.01	18.16	39	48,540	2,001
05-Aug-2025	18.85	19.25	18.34	18.49	12	7,932	428
06-Aug-2025	18.49	18.49	17.11	17.71	39	84,303	3,197
07-Aug-2025	17.71	19.43	17.45	18.24	22	22,203	1,130
08-Aug-2025	18.96	18.96	17.35	18.22	39	1,01,407	2,962
11-Aug-2025	18.97	18.97	17.4	18.78	15	14,289	661
12-Aug-2025	19	19	17.52	17.67	34	48,060	1,815
13-Aug-2025	17.67	18.63	17.67	18.02	39	5,29,796	11,656
14-Aug-2025	17.9	18.67	17.42	17.48	19	38,675	993
18-Aug-2025	18.55	18.55	17.77	18.51	10	38,108	1,067
19-Aug-2025	18.18	18.49	17	17.83	82	1,20,665	4,721
20-Aug-2025	18.35	18.35	17.27	17.43	44	76,320	3,284
21-Aug-2025	17.85	17.85	17.6	17.74	8	355	20

Crane Infra: Related NEWS

No Record Found

Invest wise with Expert advice