Home > Share Market > Stocks > Crane Infrastructure > Share Price History

Historical Share Price Data

Crane Infrastructure

CMP as on 01-Jan-70 5:30

0.00

Open

₹ 0.00

Turnover (lac)

Prev. Close

₹ 0.00

Day's Vol (shares)

Day's Range (₹)

₹ 0.00
₹ 0.00

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 ()
12-Aug-2022 7.80 8.15 7.75 7.80 11 0.02 2,071 0.40 0
11-Aug-2022 8.15 8.15 8.15 8.15 2 0 12 0 0
10-Aug-2022 8.55 8.55 8.52 8.52 5 0.01 508 0.03 -0
08-Aug-2022 9.50 9.50 8.96 8.96 23 0.02 1,339 0.54 -0.50
05-Aug-2022 8.98 9.42 8.61 9.42 24 0.08 7,890 0.81 0.44
04-Aug-2022 8.98 8.98 8.22 8.98 19 0.05 4,833 0.76 0
03-Aug-2022 7.92 8.56 7.92 8.56 14 0.01 961 0.64 0.64
02-Aug-2022 8.17 8.17 7.57 8.17 8 0.01 972 0.60 0
01-Aug-2022 7.79 8.58 7.79 7.79 25 0.02 1,823 0.79 0
29-Jul-2022 8.48 8.90 8.12 8.20 24 0.03 3,278 0.78 -0.30
28-Jul-2022 8.48 8.48 8.48 8.48 6 0.04 5,139 0 0
27-Jul-2022 8.08 8.08 8.08 8.08 10 0.01 1,720 0 0
26-Jul-2022 7.77 7.77 7.06 7.70 3 0 201 0.71 -0.10
25-Jul-2022 7.10 7.40 7.10 7.40 13 0.02 3,079 0.30 0.30
22-Jul-2022 7.05 7.35 7.05 7.05 7 0.02 2,629 0.30 0
21-Jul-2022 7.15 7.15 7.15 7.15 2 0 108 0 0
20-Jul-2022 7.99 7.99 7.38 7.40 10 0.01 1,267 0.61 -0.60
19-Jul-2022 7.33 7.71 7.33 7.71 6 0.01 1,005 0.38 0.38
18-Jul-2022 7.71 8.04 7.66 7.71 12 0.01 1,644 0.38 0

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity