BSE - Delayed Quote INR

Crane Infrastructure Limited (CRANEINFRA.BO)

20.85
+0.85
+(4.25%)
At close: May 9 at 2:49:42 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 202520.8920.8919.0020.8520.856,039
May 8, 202520.9720.9719.9020.0020.001,588
May 7, 202518.0220.9818.0219.9019.90656
May 6, 202521.4821.4820.7121.2121.21634
May 5, 202520.9921.9820.9921.9821.98103
May 2, 202520.5020.9919.2220.9920.992,539
Apr 30, 202521.9521.9519.0020.5120.512,208
Apr 29, 202522.8722.8720.3021.4021.4016,324
Apr 28, 202521.7021.8821.0621.3021.301,698
Apr 25, 202521.8422.9920.1722.4022.4010,359
Apr 24, 202521.8822.5020.2521.0621.068,449
Apr 23, 202522.0522.1020.5220.9120.9114,384
Apr 22, 202520.1021.8820.1020.5020.505,741
Apr 21, 202521.9921.9920.0521.3821.383,683
Apr 17, 202522.2222.2220.3820.4120.413,907
Apr 16, 202520.9021.9820.3821.0021.001,743
Apr 15, 202519.9920.5019.9020.3820.383,196
Apr 11, 202519.5520.9418.2519.3419.341,086
Apr 9, 202520.0120.0118.8019.1719.173,740
Apr 8, 202518.6620.4918.6620.0120.01692
Apr 7, 202518.0020.6018.0018.6218.62845
Apr 4, 202519.8520.9818.1020.6520.653,983
Apr 3, 202519.0119.0119.0019.0019.001,966
Apr 2, 202518.9820.1018.6519.0019.00700
Apr 1, 202517.1119.9017.1118.0018.00564
Mar 28, 202519.3519.3518.0319.3519.35671
Mar 27, 202519.9921.4919.3519.3519.353,583
Mar 26, 202520.6021.9919.9019.9919.995,016
Mar 25, 202522.0022.0020.2920.6020.60692
Mar 24, 202523.2023.2021.0521.8721.871,922
Mar 21, 202521.5021.5020.0021.4121.419,098
Mar 20, 202522.9022.9020.0020.0020.003,369
Mar 19, 202523.0023.0019.8820.5020.501,428
Mar 18, 202521.9021.9021.0021.0021.00566
Mar 17, 202521.7222.5519.5220.9020.902,361
Mar 13, 202520.1621.9919.4519.4819.481,642
Mar 12, 202521.6021.6019.3220.5720.572,971
Mar 11, 202520.9921.7020.9020.9020.901,404
Mar 10, 202521.8021.8019.9920.0320.032,277
Mar 7, 202521.6021.6020.1521.2521.25498
Mar 6, 202520.0020.9920.0020.1520.152,118
Mar 5, 202520.4020.4018.0119.2319.233,469
Mar 4, 202520.0020.5918.0018.4318.434,865
Mar 3, 202521.7921.7920.4820.6920.691,005
Feb 28, 202522.2222.2220.2021.7921.7988
Feb 27, 202522.0922.5021.9622.0022.001,694
Feb 25, 202522.7022.7021.3421.9921.99160
Feb 24, 202522.7722.7720.7021.6021.601,192
Feb 21, 202522.0022.9521.9722.4822.482,020
Feb 20, 202522.9922.9919.2520.4220.422,141
Feb 19, 202521.5021.5019.0021.0021.00713
Feb 18, 202520.0021.0019.7719.7719.771,149
Feb 17, 202521.2721.2718.1020.0020.00731
Feb 14, 202522.9022.9020.0021.2721.27873
Feb 13, 202519.8521.4819.5021.4821.48920
Feb 12, 202519.9821.0017.2019.1319.1311,890
Feb 11, 202522.2722.3519.8520.6420.645,897
Feb 10, 202522.9922.9921.2922.4622.46884
Feb 7, 202522.0523.4821.9721.9721.973,627
Feb 6, 202522.0022.5022.0022.0022.001,455
Feb 5, 202522.8022.8021.1121.3321.33761
Feb 4, 202522.1922.1921.0121.1621.16957
Feb 3, 202522.8822.8821.0021.1421.143,472
Feb 1, 202523.7023.7021.7022.3822.38666
Jan 31, 202522.0123.5021.0622.7922.791,577
Jan 30, 202523.5023.5022.0122.0122.01281
Jan 29, 202522.6023.5022.5023.5023.50941
Jan 28, 202523.9023.9021.0022.0622.063,035
Jan 27, 202524.7924.7921.5021.9921.991,111
Jan 24, 202522.8023.8521.7122.5822.581,007
Jan 23, 202522.8624.9721.5522.8022.802,810
Jan 22, 202523.8623.8621.0122.7022.701,894
Jan 21, 202523.3023.8222.5023.0123.012,625
Jan 20, 202523.8723.8722.4023.3423.341,975
Jan 17, 202523.4023.4123.2023.2023.201,337
Jan 16, 202523.8923.8922.3023.4223.422,447
Jan 15, 202522.2423.7321.5122.9922.994,440
Jan 14, 202523.9623.9622.2522.2922.291,757
Jan 13, 202523.9823.9822.0022.2922.292,686
Jan 10, 202524.2624.2622.5022.9622.963,862
Jan 9, 202523.2324.4023.2324.1924.19191
Jan 8, 202523.8525.7023.1023.4723.474,076
Jan 7, 202522.9923.9822.1823.5123.514,139
Jan 6, 202524.3024.3022.0222.1222.126,510
Jan 3, 202523.1524.3023.1523.7123.711,917
Jan 2, 202524.0024.4423.0023.6823.684,346
Jan 1, 202524.0024.3023.1123.1223.12709
Dec 31, 202423.9624.9823.0224.2724.273,519
Dec 30, 202424.9824.9823.5024.4524.45940