Crane Infra

Crane Infrastructure Ltd Historical Data

NSEBSE

₹18.95

(1.77%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jun-2025	20.84	20.84	19.06	19.78	22	35,264	1,628
20-Jun-2025	19.67	19.77	19.12	19.2	22	50,976	2,555
23-Jun-2025	19.8	19.8	18.9	18.99	23	8,239	433
24-Jun-2025	20.8	20.8	18.52	18.61	47	1,10,023	4,312
25-Jun-2025	18.99	19.92	18.99	19	37	50,619	2,493
26-Jun-2025	19.85	19.85	17.77	18.87	62	1,84,587	5,703
27-Jun-2025	19.95	19.95	18.37	19.73	23	8,995	473
30-Jun-2025	18.54	20.7	18.54	19.8	18	46,346	1,636
01-Jul-2025	19.8	19.8	18.71	19.03	15	87,480	2,530
02-Jul-2025	20.49	20.49	18.51	18.71	32	52,245	1,942
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

Crane Infra: Related NEWS

No Record Found

Invest wise with Expert advice