Cranex

Cranex Ltd Historical Data

NSEBSE

₹65.41

(-2.01%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/11/2025

To Date

21/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	71	77.78	71	71.59	50	1,58,676	1,289
20-Nov-2025	71	74.21	71	71.06	44	1,81,800	1,726
21-Nov-2025	66.05	74.8	66.05	69.49	45	2,01,911	2,627
24-Nov-2025	67.16	73.95	67.16	69.4	36	3,45,954	4,354
25-Nov-2025	69	69.06	66.67	67.01	29	70,351	1,037
26-Nov-2025	62.5	77	62.5	74.02	117	8,59,913	7,514
27-Nov-2025	73.99	74.8	68.63	71.03	48	94,214	1,237
28-Nov-2025	69.55	71.98	69.14	69.43	46	1,53,968	1,588
01-Dec-2025	69.46	72.48	66.36	66.96	42	2,12,990	1,436
02-Dec-2025	66.52	69.89	66.52	66.82	50	1,03,003	946
03-Dec-2025	70.88	70.88	64.15	65.86	60	1,38,303	1,543
04-Dec-2025	68	68	65.05	67.06	30	42,013	375
05-Dec-2025	69.16	69.16	66.55	66.55	9	32,004	479
08-Dec-2025	67.88	69.8	63.06	64.12	41	1,48,211	1,400
09-Dec-2025	66.79	68.78	66.4	68.74	28	1,50,075	1,869
10-Dec-2025	70.95	70.95	69.8	70.01	14	59,131	499
11-Dec-2025	70.76	70.76	64.35	66.99	89	3,06,617	3,783
12-Dec-2025	67	69.68	66	68.73	25	1,63,715	2,436
15-Dec-2025	68.72	68.72	68.43	68.48	3	479	7
16-Dec-2025	69.8	69.8	65	65.56	16	19,049	284
17-Dec-2025	66.36	68.75	65	68.58	25	1,14,767	1,195
18-Dec-2025	69.79	69.79	65.2	66.75	25	58,926	839
19-Dec-2025	66.55	67.79	64	65.41	32	72,686	706

Cranex: Related NEWS

No Record Found

Invest wise with Expert advice