Cranex Share Price History

Cranex

CMP as on22-Oct-21 15:16

₹ 17.35
-0.85 -4.67%

Open

₹ 18.00

Turnover (lac)

Prev. Close

₹ 18.20

Day's Vol (shares)

₹ 158

Day's Range

₹ 17.35
₹ 18.00

Cranex Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
22-Oct-2021 18 18 17.40 17.40 9 0 144 0.65 -0.60
21-Oct-2021 18.20 18.20 18.20 18.20 1 0 6 0 0
20-Oct-2021 15 17 15 17 13 0.06 3,399 2 2
19-Oct-2021 15.60 16 15.60 16 22 0.16 9,454 0.46 0.45
18-Oct-2021 18.30 18.30 16.10 16.30 17 0.03 1,414 2.20 -2
14-Oct-2021 18.70 18.70 17 17 20 0.08 4,746 1.68 -1.70
13-Oct-2021 18.40 19.70 18.40 18.90 19 0.03 1,667 1.25 0.50
12-Oct-2021 20 20 18.40 18.40 40 0.13 6,551 1.60 -1.60
11-Oct-2021 18.70 18.70 18.70 18.70 26 0.19 10,312 0 0
08-Oct-2021 12 15.60 12 15.60 28 0.24 14,954 3.59 3.59
07-Oct-2021 13.50 13.50 13 13 4 0.01 993 0.50 -0.50
06-Oct-2021 13.20 13.50 13.20 13.20 10 0.04 3,000 0.35 0
05-Oct-2021 12.60 13.10 12.60 13.10 6 0.01 420 0.50 0.50
04-Oct-2021 13.80 13.80 12.60 13.60 10 0.02 936 1.18 -0.20
01-Oct-2021 12.50 13.90 12.50 13.90 4 0 201 1.38 1.38
30-Sep-2021 13 14 13 13 7 0.01 885 1 -0
29-Sep-2021 13.80 13.80 13 13.40 9 0.02 1,230 0.78 -0.40
28-Sep-2021 12 13.20 12 13.20 6 0.05 3,900 1.19 1.19
27-Sep-2021 11.80 12.30 11.80 12 10 0.02 1,776 0.45 0.20
24-Sep-2021 12.10 13.30 11.80 11.80 23 0.09 6,711 1.50 -0.30
23-Sep-2021 13 13 12.30 13 7 0.02 1,189 0.74 0
22-Sep-2021 13.60 13.60 13 13 4 0.01 1,020 0.59 -0.60
Open ZERO Brokerage Demat Account