Cranex Share Price History

Cranex

CMP as on02-Dec-21 10:15

₹ 15.55
-1.45 -8.53%

Open

₹ 15.55

Turnover (lac)

Prev. Close

₹ 17.00

Day's Vol (shares)

₹ 5,370

Day's Range

₹ 15.55
₹ 15.55

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 ()
01-Dec-2021 16.90 17 16.90 17 6 0.01 638 0.10 0.10
30-Nov-2021 16.80 16.80 16.50 16.50 11 0.03 1,641 0.35 -0.40
29-Nov-2021 16.50 18 16.50 16.50 12 0.02 1,379 1.45 0
26-Nov-2021 15.40 18 15.40 18 17 0.13 7,109 2.60 2.60
25-Nov-2021 16.20 17 16.20 17 4 0.01 500 0.80 0.80
24-Nov-2021 15.30 16.40 15.30 16.40 8 0.03 1,850 1.10 1.10
23-Nov-2021 16.40 16.90 16.40 16.40 9 0.02 1,201 0.45 0
22-Nov-2021 16.20 16.20 16.10 16.10 7 0.02 1,201 0.05 -0
18-Nov-2021 16 16.20 16 16.20 5 0.02 1,201 0.15 0.15
17-Nov-2021 16.70 16.70 16.30 16.30 4 0.01 523 0.40 -0.40
16-Nov-2021 16.60 17.50 16.60 17.50 3 0 150 0.90 0.90
15-Nov-2021 16.50 16.50 16.50 16.50 8 0.06 3,942 0.05 0.05
12-Nov-2021 17 17 17 17 6 0.02 1,029 0.05 -0.10
11-Nov-2021 17.30 17.30 17.20 17.20 13 0.06 2,995 0.10 -0.10
09-Nov-2021 17.30 18 17.30 18 10 0.02 695 0.65 0.65
08-Nov-2021 16.60 18.10 16.60 18.10 15 0.08 4,117 1.55 1.50
04-Nov-2021 17.40 17.40 17.40 17.40 1 0 100 0 0
03-Nov-2021 17.30 17.30 16.30 16.40 14 0.06 2,528 0.95 -0.90
02-Nov-2021 14.10 16 14.10 15.90 9 0.01 613 1.85 1.80

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity