Cranex

Cranex Ltd Historical Data

NSEBSE

₹79.73

(0.89%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	89.99	89.99	83.55	87.19	25	94,634	1,020
09-Sep-2025	87.19	91.9	85.01	86.16	47	8,28,547	7,026
10-Sep-2025	84.3	89.39	84.3	86.61	30	1,45,731	1,462
11-Sep-2025	85.2	86.95	85	85.6	24	2,87,264	2,305
12-Sep-2025	88.99	88.99	84.52	85.83	62	3,68,998	3,739
15-Sep-2025	89	93	86.85	86.89	30	76,443	825
16-Sep-2025	88.9	91	83.42	87.9	48	4,71,603	4,085
17-Sep-2025	90	90	87	87.17	33	3,84,345	4,271
18-Sep-2025	88.9	88.9	86.11	86.46	37	2,21,667	1,611
19-Sep-2025	89.8	89.8	84	84.68	69	4,38,380	3,701
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

Cranex: Related NEWS

No Record Found

Invest wise with Expert advice