Crane Infrastructure Historical Data
| 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 |
QuickLinks for Crane Infrastructure Ltd.
