Crane Infrastructure Share Price History

Crane Infrastructure

CMP as on23-Jul-21 15:16

₹ 6.95
-0.36 -4.92%

Open

₹ 7.01

Turnover (lac)

Prev. Close

₹ 7.31

Day's Vol (shares)

₹ 1,812

Day's Range

₹ 6.95
₹ 7.01

Crane Infrastructure Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
23-Jul-2021 7.01 7.01 6.95 6.95 19 0.01 1,590 0.06 -0.10
22-Jul-2021 7.60 7.60 7.31 7.31 22 0.03 3,151 0.29 -0.30
20-Jul-2021 7.91 7.91 7.60 7.69 43 0.09 10,367 0.31 -0.20
19-Jul-2021 7.91 7.91 7.21 7.91 37 0.08 9,031 0.70 0
16-Jul-2021 6.84 7.54 6.84 7.54 77 0.09 11,706 0.70 0.70
15-Jul-2021 7.18 7.19 6.90 7.19 27 0.04 4,831 0.29 0.01
14-Jul-2021 6.60 6.88 6.33 6.85 35 0.08 9,627 0.55 0.25
13-Jul-2021 6.99 7 6.56 6.56 9 0.01 971 0.44 -0.40
12-Jul-2021 6.26 6.70 6.26 6.70 11 0.04 6,554 0.44 0.44
09-Jul-2021 6.58 6.58 6.05 6.58 11 0.02 2,239 0.53 0
08-Jul-2021 6.94 6.94 6.32 6.32 17 0.02 2,639 0.62 -0.60
07-Jul-2021 6.35 6.65 6.35 6.65 8 0.04 5,000 0.30 0.30
06-Jul-2021 6.68 6.68 6.68 6.68 4 0 12 0 0
05-Jul-2021 7.05 7.05 7.03 7.03 8 0.01 738 0.02 -0
02-Jul-2021 7.10 7.40 7.08 7.40 13 0.03 3,851 0.32 0.30
01-Jul-2021 6.94 7.45 6.94 7.45 17 0.04 3,554 0.51 0.51
30-Jun-2021 6.97 7.30 6.97 7.30 18 0.06 5,637 0.33 0.33
29-Jun-2021 6.65 7.33 6.65 7.33 14 0.04 5,583 0.68 0.68
28-Jun-2021 6.65 6.99 6.65 6.99 28 0.12 16,567 0.34 0.34
25-Jun-2021 6.90 6.90 6.66 6.66 12 0.02 3,447 0.24 -0.20
24-Jun-2021 6.81 6.83 6.80 6.83 13 0.04 4,900 0.03 0.02
23-Jun-2021 6.52 7 6.52 6.95 15 0.06 8,147 0.48 0.43
Open ZERO Brokerage Demat Account