Crane Infrastructure Share Price History

Crane Infrastructure

CMP as on20-Sep-21 13:39

₹ 9.13
0.43 4.94%

Open

₹ 8.90

Turnover (lac)

Prev. Close

₹ 8.70

Day's Vol (shares)

₹ 13,526

Day's Range

₹ 8.43
₹ 9.13

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 ()
17-Sep-2021 9.05 9.05 8.51 8.70 83 0.49 47,695 0.54 -0.40
16-Sep-2021 7.84 8.62 7.52 8.62 93 0.29 26,085 1.10 0.78
15-Sep-2021 7.30 7.87 6.89 7.84 35 0.08 10,752 0.98 0.54
14-Sep-2021 7.24 7.45 7.10 7.16 35 0.04 4,360 0.35 -0.10
13-Sep-2021 6.60 7.19 6.55 7.09 100 0.14 18,528 0.64 0.49
09-Sep-2021 6.23 6.67 6.22 6.55 13 0.02 2,530 0.45 0.32
08-Sep-2021 6.65 6.91 6.22 6.22 45 0.04 5,701 0.69 -0.40
07-Sep-2021 6.58 6.99 6.25 6.91 21 0.08 11,610 0.74 0.33
06-Sep-2021 6.20 6.65 6.20 6.59 4 0 134 0.45 0.39
03-Sep-2021 6.16 6.70 6.16 6.18 10 0 700 0.54 0.02
02-Sep-2021 6.61 6.61 6.11 6.20 9 0 126 0.50 -0.40
01-Sep-2021 6.23 6.61 6.23 6.23 4 0 70 0.38 0
31-Aug-2021 6.59 6.59 6.10 6.21 7 0 190 0.49 -0.40
30-Aug-2021 6 6.68 6 6.59 15 0.01 706 0.68 0.59
27-Aug-2021 5.54 6.48 5.54 6.26 35 0.04 4,051 0.94 0.72
26-Aug-2021 6.19 6.19 5.43 6.06 9 0.01 2,152 0.76 -0.10
25-Aug-2021 6 6.44 5.80 5.92 27 0.03 2,880 0.64 -0.10
24-Aug-2021 6.98 6.98 6.06 6.08 25 0.03 3,726 0.92 -0.90
23-Aug-2021 6.63 6.64 6.63 6.64 4 0 11 0.01 0.01
20-Aug-2021 6.66 6.66 6.63 6.64 5 0 9 0.03 -0
Open ZERO Brokerage Demat Account