Crane Infrastructure Ltd (CRAE)

CRAE
🏛️ Inde →
16.99
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 18.50 18.50 16.99 16.99 0.0M
2025-09-25 17.31 17.74 17.01 17.63 0.0M
2025-09-24 17.73 17.73 17.21 17.66 0.0M
2025-09-23 18.98 18.98 17.00 17.08 0.0M
2025-09-22 18.41 18.41 17.62 18.10 0.0M
2025-09-19 18.97 18.97 17.61 18.60 0.0M
2025-09-18 18.74 18.98 18.29 18.29 0.0M
2025-09-17 18.51 19.34 18.00 18.01 0.0M
2025-09-16 18.98 18.98 17.50 18.68 0.0M
2025-09-15 18.98 18.98 17.38 18.01 0.0M
2025-09-12 17.85 18.58 17.24 18.00 0.0M
2025-09-11 19.39 19.39 17.70 17.85 0.0M
2025-09-10 18.09 19.65 18.00 18.27 0.0M
2025-09-09 17.00 19.30 16.75 18.09 0.0M
2025-09-08 18.48 18.48 16.85 16.99 0.0M
2025-09-05 18.69 18.69 17.17 17.33 0.0M
2025-09-04 19.70 19.70 17.12 17.89 0.0M
2025-09-03 18.19 18.19 16.75 17.03 0.0M
2025-09-02 18.49 18.49 17.11 17.56 0.0M
2025-09-01 18.75 18.75 17.99 17.99 0.0M
2025-08-29 17.89 17.89 17.04 17.73 0.0M
2025-08-28 17.04 17.97 17.04 17.93 0.0M
2025-08-26 17.49 17.98 17.08 17.97 0.0M
2025-08-25 18.45 18.45 17.01 17.07 0.0M
2025-08-22 17.66 18.73 17.33 17.58 0.0M
2025-08-21 17.85 17.85 17.60 17.74 0.0M
2025-08-20 18.35 18.35 17.27 17.43 0.0M
2025-08-19 18.18 18.49 17.00 17.83 0.0M
2025-08-18 18.55 18.55 17.77 18.51 0.0M
2025-08-14 17.90 18.67 17.42 17.48 0.0M
2025-08-13 17.67 18.63 17.67 18.02 0.0M
2025-08-12 19.00 19.00 17.52 17.67 0.0M
2025-08-11 18.97 18.97 17.40 18.78 0.0M
2025-08-08 18.96 18.96 17.35 18.22 0.0M
2025-08-07 17.71 19.43 17.45 18.24 0.0M
2025-08-06 18.49 18.49 17.11 17.71 0.0M
2025-08-05 18.85 19.25 18.34 18.49 0.0M
2025-08-04 18.04 19.23 18.01 18.16 0.0M
2025-08-01 18.20 18.84 17.57 18.51 0.0M
2025-07-31 18.15 19.00 17.55 18.85 0.0M
2025-07-30 18.25 19.78 17.73 18.24 0.0M
2025-07-29 17.63 18.98 17.11 18.90 0.0M
2025-07-28 18.93 18.93 17.47 18.00 0.0M
2025-07-25 17.23 18.97 17.23 17.83 0.0M
2025-07-24 18.20 18.99 17.71 17.91 0.0M
2025-07-23 18.03 19.25 17.21 18.32 0.0M
2025-07-22 19.80 19.80 17.49 18.03 0.0M
2025-07-21 18.85 19.40 18.36 19.26 0.0M
2025-07-18 18.99 19.17 18.32 18.95 0.0M
2025-07-17 18.85 19.22 18.21 18.62 0.0M
2025-07-16 18.88 18.88 18.17 18.87 0.0M
2025-07-15 19.14 19.14 18.17 18.88 0.0M
2025-07-14 19.36 19.36 17.90 19.05 0.0M
2025-07-11 19.36 19.36 18.05 18.52 0.0M
2025-07-10 18.41 19.85 18.41 18.57 0.0M
2025-07-09 18.99 18.99 18.38 18.95 0.0M
2025-07-08 18.99 18.99 18.22 18.38 0.0M
2025-07-07 20.00 20.00 18.00 18.22 0.0M
2025-07-04 20.00 20.00 18.50 18.76 0.0M
2025-07-03 19.76 19.76 18.75 19.44 0.0M
2025-07-02 20.49 20.49 18.51 18.71 0.0M
2025-07-01 19.80 19.80 18.71 19.03 0.0M
2025-06-30 18.54 20.70 18.54 19.80 0.0M
2025-06-27 19.95 19.95 18.37 19.73 0.0M
2025-06-26 19.85 19.85 17.77 18.87 0.0M
2025-06-25 18.99 19.92 18.99 19.00 0.0M
2025-06-24 20.80 20.80 18.52 18.61 0.0M
2025-06-23 19.80 19.80 18.90 18.99 0.0M
2025-06-20 19.67 19.77 19.12 19.20 0.0M
2025-06-19 20.84 20.84 19.06 19.78 0.0M
2025-06-18 19.00 19.74 19.00 19.44 0.0M
2025-06-17 19.38 19.98 19.15 19.20 0.0M
2025-06-16 19.40 19.99 19.09 19.31 0.0M
2025-06-13 19.99 19.99 19.21 19.40 0.0M
2025-06-12 19.85 20.45 18.61 18.90 0.0M
2025-06-11 20.89 20.89 19.06 19.42 0.0M
2025-06-10 20.96 20.96 19.54 19.64 0.0M
2025-06-09 20.98 20.98 19.26 19.32 0.0M
2025-06-06 20.98 20.98 18.76 19.88 0.0M
2025-06-05 20.99 20.99 17.99 19.20 0.0M
2025-06-04 20.89 20.89 19.91 20.50 0.0M
2025-06-03 19.02 20.90 19.02 20.22 0.0M
2025-06-02 24.05 24.05 20.00 20.87 0.0M
2025-05-30 21.49 21.49 19.64 20.95 0.0M
2025-05-29 21.97 21.97 19.14 20.16 0.0M
2025-05-28 22.95 22.95 20.15 21.31 0.0M
2025-05-27 20.11 21.39 20.00 21.34 0.0M
2025-05-26 20.20 21.20 19.11 20.11 0.0M
2025-05-23 20.49 20.50 20.20 20.20 0.0M
2025-05-22 20.49 20.99 20.40 20.49 0.0M
2025-05-21 21.99 21.99 20.00 20.02 0.0M
2025-05-20 22.00 22.00 19.20 19.94 0.0M
2025-05-19 22.30 22.30 20.60 21.01 0.0M
2025-05-16 21.95 21.95 20.01 20.61 0.0M
2025-05-15 19.00 21.76 19.00 21.64 0.0M
2025-05-14 21.70 21.70 21.00 21.50 0.0M
2025-05-13 22.51 22.51 21.01 21.07 0.0M
2025-05-12 20.89 22.30 20.29 22.16 0.0M
2025-05-09 20.89 20.89 19.00 20.85 0.0M
2025-05-08 20.97 20.97 19.90 20.00 0.0M
2025-05-07 18.02 20.98 18.02 19.90 0.0M
2025-05-06 21.48 21.48 20.71 21.21 0.0M
2025-05-05 20.99 21.98 20.99 21.98 0.0M
2025-05-02 20.50 20.99 19.22 20.99 0.0M
2025-04-30 21.95 21.95 19.00 20.51 0.0M
2025-04-29 22.87 22.87 20.30 21.40 0.0M
2025-04-28 21.70 21.88 21.06 21.30 0.0M
2025-04-25 21.84 22.99 20.17 22.40 0.0M
2025-04-24 21.88 22.50 20.25 21.06 0.0M
2025-04-23 22.05 22.10 20.52 20.91 0.0M
2025-04-22 20.10 21.88 20.10 20.50 0.0M
2025-04-21 21.99 21.99 20.05 21.38 0.0M
2025-04-17 22.22 22.22 20.38 20.41 0.0M
2025-04-16 20.90 21.98 20.38 21.00 0.0M
2025-04-15 19.99 20.50 19.90 20.38 0.0M
2025-04-11 19.55 20.94 18.25 19.34 0.0M
2025-04-09 20.01 20.01 18.80 19.17 0.0M
2025-04-08 18.66 20.49 18.66 20.01 0.0M
2025-04-07 18.00 20.60 18.00 18.62 0.0M
2025-04-04 19.85 20.98 18.10 20.65 0.0M
2025-04-03 19.01 19.01 19.00 19.00 0.0M
2025-04-02 18.98 20.10 18.65 19.00 0.0M
2025-04-01 17.11 19.90 17.11 18.00 0.0M
2025-03-28 19.35 19.35 18.03 19.35 0.0M
2025-03-27 19.99 21.49 19.35 19.35 0.0M
2025-03-26 20.60 21.99 19.90 19.99 0.0M
2025-03-25 22.00 22.00 20.29 20.60 0.0M
2025-03-24 23.20 23.20 21.05 21.87 0.0M
2025-03-21 21.50 21.50 20.00 21.41 0.0M
2025-03-20 22.90 22.90 20.00 20.00 0.0M
2025-03-19 23.00 23.00 19.88 20.50 0.0M
2025-03-18 21.90 21.90 21.00 21.00 0.0M
2025-03-17 21.72 22.55 19.52 20.90 0.0M
2025-03-13 20.16 21.99 19.45 19.48 0.0M
2025-03-12 21.60 21.60 19.32 20.57 0.0M
2025-03-11 20.99 21.70 20.90 20.90 0.0M
2025-03-10 21.80 21.80 19.99 20.03 0.0M
2025-03-07 21.60 21.60 20.15 21.25 0.0M
2025-03-06 20.00 20.99 20.00 20.15 0.0M
2025-03-05 20.40 20.40 18.01 19.23 0.0M
2025-03-04 20.00 20.59 18.00 18.43 0.0M
2025-03-03 21.79 21.79 20.48 20.69 0.0M
2025-02-28 22.22 22.22 20.20 21.79 0.0M
2025-02-27 22.09 22.50 21.96 22.00 0.0M
2025-02-25 22.70 22.70 21.34 21.99 0.0M
2025-02-24 22.77 22.77 20.70 21.60 0.0M
2025-02-21 22.00 22.95 21.97 22.48 0.0M
2025-02-20 22.99 22.99 19.25 20.42 0.0M
2025-02-19 21.50 21.50 19.00 21.00 0.0M
2025-02-18 20.00 21.00 19.77 19.77 0.0M
2025-02-17 21.27 21.27 18.10 20.00 0.0M
2025-02-14 22.90 22.90 20.00 21.27 0.0M
2025-02-13 19.85 21.48 19.50 21.48 0.0M
2025-02-12 19.98 21.00 17.20 19.13 0.0M
2025-02-11 22.27 22.35 19.85 20.64 0.0M
2025-02-10 22.99 22.99 21.29 22.46 0.0M
2025-02-07 22.05 23.48 21.97 21.97 0.0M
2025-02-06 22.00 22.50 22.00 22.00 0.0M
2025-02-05 22.80 22.80 21.11 21.33 0.0M
2025-02-04 22.19 22.19 21.01 21.16 0.0M
2025-02-03 22.88 22.88 21.00 21.14 0.0M
2025-02-01 23.70 23.70 21.70 22.38 0.0M
2025-01-31 22.01 23.50 21.06 22.79 0.0M
2025-01-30 23.50 23.50 22.01 22.01 0.0M
2025-01-29 22.60 23.50 22.50 23.50 0.0M
2025-01-28 23.90 23.90 21.00 22.06 0.0M
2025-01-27 24.79 24.79 21.50 21.99 0.0M
2025-01-24 22.80 23.85 21.71 22.58 0.0M
2025-01-23 22.86 24.97 21.55 22.80 0.0M
2025-01-22 23.86 23.86 21.01 22.70 0.0M
2025-01-21 23.30 23.82 22.50 23.01 0.0M
2025-01-20 23.87 23.87 22.40 23.34 0.0M
2025-01-17 23.40 23.41 23.20 23.20 0.0M
2025-01-16 23.89 23.89 22.30 23.42 0.0M
2025-01-15 22.24 23.73 21.51 22.99 0.0M
2025-01-14 23.96 23.96 22.25 22.29 0.0M
2025-01-13 23.98 23.98 22.00 22.29 0.0M
2025-01-10 24.26 24.26 22.50 22.96 0.0M
2025-01-09 23.23 24.40 23.23 24.19 0.0M
2025-01-08 23.85 25.70 23.10 23.47 0.0M
2025-01-07 22.99 23.98 22.18 23.51 0.0M
2025-01-06 24.30 24.30 22.02 22.12 0.0M
2025-01-03 23.15 24.30 23.15 23.71 0.0M
2025-01-02 24.00 24.44 23.00 23.68 0.0M
2025-01-01 24.00 24.30 23.11 23.12 0.0M