Crane Infrastructure Share Price History

CMP as on27-Oct-20 15:15

₹ 3.30
0 0%

Open

₹ 3.30

Turnover (lac)

Prev. Close

₹ 3.30

Day's Vol (shares)

₹ 200

Day's Range

₹ 3.30
₹ 3.30

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 ()
27-Oct-2020 3.30 3.30 3.30 3.30 2 0 200 0 0
23-Oct-2020 3.30 3.30 3.30 3.30 2 0 390 0 0
22-Oct-2020 3.61 3.61 3.43 3.43 3 0 319 0.18 -0.20
21-Oct-2020 3.99 3.99 3.61 3.61 2 0 196 0.38 -0.40
20-Oct-2020 4.20 4.20 3.80 3.80 3 0 6 0.40 -0.40
19-Oct-2020 4.10 4.10 4 4 5 0.01 2,000 0.10 -0.10
16-Oct-2020 4.20 4.20 4.20 4.20 1 0 1 0 0
15-Oct-2020 4.19 4.19 4 4 3 0 101 0.19 -0.20
14-Oct-2020 4 4 4 4 2 0.01 2,999 0 0
13-Oct-2020 3.80 4.04 3.80 4.04 2 0 11 0.24 0.24
12-Oct-2020 3.80 3.85 3.80 3.85 2 0 1,001 0.05 0.05
09-Oct-2020 3.75 3.75 3.70 3.70 7 0.01 1,900 0.05 -0
08-Oct-2020 3.63 3.63 3.63 3.63 2 0.01 2,000 0 0
07-Oct-2020 3.63 3.63 3.63 3.63 1 0.02 5,000 0 0
06-Oct-2020 3.46 3.46 3.46 3.46 1 0 200 0 0
01-Oct-2020 3.30 3.30 3.30 3.30 2 0.02 5,000 0 0
30-Sep-2020 3.33 3.33 3.31 3.31 4 0.01 4,200 0.02 -0
28-Sep-2020 3.50 3.50 3.33 3.33 7 0.01 2,181 0.17 -0.20