Cranex

Cranex Ltd Historical Data

NSEBSE

₹80.79

(0.90%)

Aug 22, 2025|03:31:00 PM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	90.98	90.98	87	87.91	87	6,20,501	5,427
24-Jul-2025	89.8	90	87	88.04	77	8,93,516	6,965
25-Jul-2025	89.65	89.65	85	87.99	73	3,93,700	3,461
28-Jul-2025	86.99	87	85	85.31	37	1,35,688	1,307
29-Jul-2025	86.99	86.99	83.31	86.47	27	1,28,405	1,247
30-Jul-2025	86.5	89	85	86.76	32	2,22,476	2,312
31-Jul-2025	86.76	88	84.2	85.21	39	1,94,819	1,910
01-Aug-2025	86.95	86.95	84.12	84.5	21	2,09,002	2,279
04-Aug-2025	87	88	84.95	86.83	37	2,78,471	2,289
05-Aug-2025	85	86.9	83	83.23	123	8,96,935	9,152
06-Aug-2025	85.3	87.39	82.45	86.72	57	9,40,802	6,513
07-Aug-2025	87	87	84.52	85.99	30	1,16,030	795
08-Aug-2025	84	85.74	83	83.16	37	2,53,357	2,481
11-Aug-2025	85.5	85.5	83.07	84.7	24	80,590	800
12-Aug-2025	83.1	84.8	80.15	83.28	102	4,37,449	3,929
13-Aug-2025	83.28	85	81.15	82.37	38	1,09,305	1,016
14-Aug-2025	82.99	82.99	77.11	78.8	119	8,29,663	7,673
18-Aug-2025	81.85	81.85	75.02	77.28	95	4,19,617	4,696
19-Aug-2025	79	79.98	77.28	79.62	65	3,80,694	4,553
20-Aug-2025	83.99	83.99	75	76.09	123	8,13,895	7,478
21-Aug-2025	79.7	81.8	79.25	80.07	102	5,16,998	5,403

Cranex: Related NEWS

No Record Found

Invest wise with Expert advice