Cranex

Cranex Ltd Historical Data

NSEBSE

₹82.68

(-0.55%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/09/2025

To Date

22/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Sep-2025	81.2	88.3	81.2	87.89	71	4,84,738	4,561
23-Sep-2025	90.99	90.99	84.6	86	30	1,72,025	1,602
24-Sep-2025	89.4	89.4	85.08	85.84	49	3,47,586	3,015
25-Sep-2025	85.84	87	81	83.77	59	3,80,304	3,978
26-Sep-2025	83.77	89	81.32	85.45	59	4,98,829	4,999
29-Sep-2025	85.45	89.4	81.66	82.05	45	1,61,320	1,887
30-Sep-2025	79	86.32	79	82.99	52	3,02,950	2,846
01-Oct-2025	84.85	84.85	81.25	82.05	28	1,15,782	988
03-Oct-2025	79.1	94	79.1	86.54	82	10,52,445	8,763
06-Oct-2025	90	90	83.36	87.03	50	3,26,074	2,435
07-Oct-2025	87.02	87.02	77.95	79.03	270	20,87,133	20,469
08-Oct-2025	79.1	82.89	79.1	79.73	73	3,68,061	3,967
09-Oct-2025	84.85	84.85	78.95	79.54	33	1,27,341	1,595
10-Oct-2025	79.54	81.25	77.25	78.72	58	2,51,711	3,132
13-Oct-2025	77.5	83.84	77.5	82.39	32	88,761	937
14-Oct-2025	83.4	83.4	78.5	80.95	27	54,733	577
15-Oct-2025	81	82	78.2	79.55	32	1,66,252	1,303
16-Oct-2025	80	81.9	77	78.03	53	1,78,783	2,175
17-Oct-2025	78.15	81.19	78.03	78.3	18	75,411	910
20-Oct-2025	78.35	84.4	78.3	83.14	26	70,201	810
21-Oct-2025	83	83.1	82	82.68	20	35,472	428

Cranex: Related NEWS

No Record Found

Invest wise with Expert advice