Cranex

Cranex Ltd Historical Data

NSEBSE

₹69.43

(-2.25%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	80.5	84	79.7	81.06	25	1,59,876	1,981
30-Oct-2025	82	83	80.1	81.19	34	2,55,525	2,784
31-Oct-2025	81.19	81.19	80.32	80.46	13	78,848	970
03-Nov-2025	80	81.81	78.05	78.18	38	2,47,631	2,879
04-Nov-2025	79	80	76	79.04	42	2,82,826	3,397
06-Nov-2025	79.04	79.1	78.25	78.57	21	1,54,185	1,962
07-Nov-2025	78.57	79.5	76.29	78.01	22	15,608	183
10-Nov-2025	79.99	79.99	78	78.1	25	46,689	571
11-Nov-2025	78.1	78.1	73.05	74.02	49	1,65,287	1,925
12-Nov-2025	72.62	75.5	72.62	74.24	30	1,18,249	1,173
13-Nov-2025	78.79	80	75	76.64	26	1,22,046	1,349
14-Nov-2025	77.05	78.8	75.8	76.48	27	2,11,450	2,447
17-Nov-2025	76.1	76.1	73.15	74.2	34	1,03,445	1,095
18-Nov-2025	73.83	78.8	73.83	74.29	36	2,08,876	2,588
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

Cranex: Related NEWS

No Record Found

Invest wise with Expert advice