Cranes Software International Share Price History

Cranes Software

CMP as on24-Feb-21 13:58

₹ 1.51
0.02 1.34%

Open

₹ 1.51

Turnover (lac)

Prev. Close

₹ 1.49

Day's Vol (shares)

₹ 33,599

Day's Range

₹ 1.51
₹ 1.51

Cranes Software International Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
24-Feb-2021 1.51 1.51 1.51 1.51 24 0.05 33,599 0 0
23-Feb-2021 1.49 1.49 1.49 1.49 24 0.04 25,336 0 0
22-Feb-2021 1.47 1.47 1.47 1.47 35 0.12 81,047 0 0
19-Feb-2021 1.45 1.45 1.45 1.45 30 0.04 24,933 0 0
18-Feb-2021 1.43 1.43 1.43 1.43 28 0.03 20,487 0 0
17-Feb-2021 1.41 1.41 1.41 1.41 19 0.03 23,275 0 0
16-Feb-2021 1.39 1.39 1.39 1.39 35 0.04 28,027 0 0
15-Feb-2021 1.36 1.37 1.36 1.37 29 0.07 52,355 0.01 0.01
12-Feb-2021 1.35 1.35 1.31 1.35 64 0.09 65,535 0.04 0
11-Feb-2021 1.33 1.33 1.29 1.33 153 0.51 385,797 0.04 0
10-Feb-2021 1.31 1.31 1.31 1.31 46 0.08 61,403 0 0
09-Feb-2021 1.29 1.29 1.27 1.29 43 0.09 71,946 0.02 0
08-Feb-2021 1.27 1.27 1.27 1.27 62 0.04 33,631 0 0
05-Feb-2021 1.25 1.25 1.25 1.25 54 0.06 49,481 0 0
04-Feb-2021 1.23 1.23 1.23 1.23 40 0.08 66,342 0 0
03-Feb-2021 1.21 1.21 1.21 1.21 104 0.10 86,355 0 0
02-Feb-2021 1.19 1.19 1.19 1.19 83 0.21 174,416 0 0
01-Feb-2021 1.17 1.17 1.17 1.17 56 0.06 49,889 0 0
29-Jan-2021 1.15 1.15 1.15 1.15 42 0.07 58,225 0 0
28-Jan-2021 1.13 1.13 1.13 1.13 40 0.04 39,388 0 0
27-Jan-2021 1.10 1.11 1.03 1.11 100 0.09 84,732 0.08 0.01
25-Jan-2021 1.06 1.06 0.97 1.06 106 0.11 103,935 0.09 0
Open ZERO Brokerage Demat Account