Crane Infra

Crane Infrastructure Ltd Historical Data

NSEBSE

₹16.61

(-4.43%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/10/2025

To Date

08/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Oct-2025	15.68	17.69	15.68	16.28	32	47,829	1,941
09-Oct-2025	17.17	17.17	16.86	16.89	26	51,670	3,059
10-Oct-2025	17.85	19.95	17.48	18.34	209	12,45,507	43,337
13-Oct-2025	19.9	19.9	17	17.7	92	2,58,240	9,227
14-Oct-2025	18.75	18.75	17.15	17.29	20	23,389	767
15-Oct-2025	17.99	17.99	17.23	17.6	27	34,965	2,013
16-Oct-2025	17.98	17.98	17.01	17.2	19	19,042	940
17-Oct-2025	17.47	17.47	16.53	16.87	27	30,266	1,132
20-Oct-2025	16.95	17.93	16.51	16.57	21	18,113	920
21-Oct-2025	17.89	17.89	16.6	17.47	18	19,226	1,112
23-Oct-2025	17	17.45	16.92	17.39	16	42,655	2,503
24-Oct-2025	17.31	17.98	16.61	17.93	30	54,407	2,809
27-Oct-2025	17.85	18.5	17.13	17.6	17	35,700	1,335
28-Oct-2025	17.21	18.93	17.21	17.29	24	39,879	1,202
29-Oct-2025	17.29	18.39	17.29	18.16	10	2,804	158
30-Oct-2025	18.34	18.34	16.8	17.06	21	23,257	1,028
31-Oct-2025	16.02	18.24	16.02	17.47	23	51,716	2,558
03-Nov-2025	17.82	17.82	17.07	17.75	13	2,451	131
04-Nov-2025	18.39	18.39	16.4	17.88	17	20,688	1,051
06-Nov-2025	18.18	18.18	16.72	17.38	25	87,800	4,113
07-Nov-2025	17.98	17.98	16.56	16.61	22	54,725	3,215

Crane Infra: Related NEWS

No Record Found

Invest wise with Expert advice