Cranex Ltd (CRAN)

CRAN
🏛️ Inde →
85.45
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
2023-12-29 54.86 54.86 50.11 53.89 0.0M
2023-12-28 54.00 54.95 51.50 52.50 0.0M
2023-12-27 52.89 55.80 52.00 52.50 0.0M
2023-12-26 54.98 54.99 52.00 53.97 0.0M
2023-12-22 50.41 55.00 50.41 52.82 0.0M
2023-12-21 54.30 54.30 49.50 53.00 0.0M
2023-12-20 55.60 55.60 51.79 51.79 0.0M
2023-12-19 54.50 55.97 53.55 54.51 0.0M
2023-12-18 58.00 58.00 53.05 55.92 0.0M
2023-12-15 54.86 58.60 54.86 55.81 0.0M
2023-12-14 56.99 57.71 54.63 57.00 0.0M
2023-12-13 57.72 57.73 54.10 56.99 0.0M
2023-12-12 58.94 59.00 54.56 55.80 0.0M
2023-12-11 59.79 59.79 56.11 57.22 0.0M
2023-12-08 57.00 59.60 54.12 58.98 0.0M
2023-12-07 57.60 57.87 56.00 56.96 0.0M
2023-12-06 59.80 59.80 54.36 55.12 0.0M
2023-12-05 58.81 58.81 57.00 57.01 0.0M
2023-12-04 58.00 60.00 55.25 56.01 0.0M
2023-12-01 57.00 57.94 56.25 57.94 0.0M
2023-11-30 55.02 57.20 54.34 55.19 0.0M
2023-11-29 58.25 59.87 56.26 57.19 0.0M
2023-11-28 61.00 63.00 58.02 59.22 0.0M
2023-11-24 55.57 61.39 55.57 60.49 0.1M
2023-11-23 58.50 58.50 58.49 58.49 0.0M
2023-11-22 68.02 68.02 61.56 61.56 0.2M
2023-11-21 64.79 64.79 64.79 64.79 0.0M
2023-11-20 61.71 61.71 61.71 61.71 0.0M
2023-11-17 58.78 58.78 58.78 58.78 0.0M
2023-11-16 55.99 55.99 55.99 55.99 0.0M
2023-11-15 49.50 53.33 49.50 53.33 0.1M
2023-11-13 48.47 48.49 44.09 48.49 0.1M
2023-11-12 44.09 44.09 44.09 44.09 0.0M
2023-11-10 40.05 40.09 39.00 40.09 0.0M
2023-11-09 38.48 38.48 37.20 38.19 0.0M
2023-11-08 37.75 38.49 36.98 38.48 0.0M
2023-11-07 38.39 38.49 36.87 37.75 0.0M
2023-11-06 39.89 39.89 36.90 38.39 0.0M
2023-11-03 37.98 38.96 37.98 38.17 0.0M
2023-11-02 37.74 38.78 36.85 38.70 0.0M
2023-11-01 37.53 39.00 36.51 38.51 0.0M
2023-10-31 38.80 39.48 37.52 38.25 0.0M
2023-10-30 38.70 38.93 37.50 37.68 0.0M
2023-10-27 37.02 39.78 36.55 37.09 0.0M
2023-10-26 37.24 39.80 37.11 38.47 0.0M
2023-10-25 39.05 39.63 37.00 38.54 0.0M
2023-10-23 39.95 39.95 38.10 38.29 0.0M
2023-10-20 39.21 40.51 37.61 38.09 0.0M
2023-10-19 40.69 40.90 39.00 39.21 0.0M
2023-10-18 41.72 41.72 38.68 38.96 0.0M
2023-10-17 40.06 41.89 39.00 40.71 0.0M
2023-10-16 42.00 42.00 39.06 40.05 0.0M
2023-10-13 39.02 40.93 39.02 40.55 0.0M
2023-10-12 41.59 41.59 38.37 39.02 0.0M
2023-10-11 41.90 41.90 39.31 39.72 0.0M
2023-10-10 37.15 39.95 37.15 39.95 0.0M
2023-10-09 39.10 39.10 37.12 38.05 0.0M
2023-10-06 38.99 39.00 37.50 38.33 0.0M
2023-10-05 38.15 39.14 38.00 38.98 0.0M
2023-10-04 38.24 38.24 37.00 37.92 0.0M
2023-10-03 37.60 38.42 37.00 38.29 0.0M
2023-09-29 36.83 37.50 36.16 37.45 0.0M
2023-09-28 38.00 38.00 36.00 36.11 0.0M
2023-09-27 37.90 38.39 36.65 37.07 0.0M
2023-09-26 36.62 38.19 36.16 36.65 0.0M
2023-09-25 37.97 37.97 35.60 37.80 0.0M
2023-09-22 37.50 38.69 36.13 36.41 0.0M
2023-09-21 38.49 39.29 35.61 37.50 0.0M
2023-09-20 38.60 38.60 37.40 37.48 0.0M
2023-09-18 39.78 40.90 37.05 38.53 0.0M
2023-09-15 40.10 40.10 38.00 39.00 0.0M
2023-09-14 39.51 41.70 38.51 39.11 0.0M
2023-09-13 39.66 42.32 39.66 40.50 0.0M
2023-09-12 41.74 41.74 40.00 40.47 0.0M
2023-09-11 42.95 42.95 40.10 41.74 0.0M
2023-09-08 40.10 42.74 40.10 41.33 0.0M
2023-09-07 40.00 41.59 39.50 40.87 0.0M
2023-09-06 41.75 41.75 39.25 40.52 0.0M
2023-09-05 41.00 41.10 40.00 40.07 0.0M
2023-09-04 41.16 42.98 39.16 41.00 0.0M
2023-09-01 43.35 44.43 41.16 41.16 0.0M
2023-08-31 41.02 44.49 41.02 43.32 0.0M
2023-08-30 41.43 43.99 41.43 43.03 0.0M
2023-08-29 42.50 43.90 41.00 42.49 0.0M
2023-08-28 43.99 43.99 42.00 42.60 0.0M
2023-08-25 45.50 45.50 41.80 43.99 0.0M
2023-08-24 44.00 44.35 42.50 43.64 0.0M
2023-08-23 44.00 45.25 41.75 42.62 0.0M
2023-08-22 44.75 44.75 42.60 43.62 0.0M
2023-08-21 43.21 45.16 41.17 44.64 0.0M
2023-08-18 41.52 43.49 41.15 43.01 0.0M
2023-08-17 41.90 43.20 39.22 41.52 0.0M
2023-08-16 43.32 43.32 41.16 41.16 0.0M
2023-08-14 45.49 45.50 43.32 43.32 0.0M
2023-08-11 47.90 47.90 45.00 45.59 0.0M
2023-08-10 45.32 47.98 44.77 46.00 0.0M
2023-08-09 47.58 48.94 45.35 46.89 0.0M
2023-08-08 47.20 48.26 44.62 47.70 0.0M
2023-08-07 57.00 57.00 46.73 46.96 0.1M
2023-08-04 47.50 51.92 47.50 51.92 0.1M
2023-08-03 45.90 48.94 44.00 47.20 0.1M
2023-08-02 39.49 46.00 38.02 43.48 0.1M
2023-08-01 38.00 43.00 37.00 39.49 0.2M
2023-07-31 32.80 38.40 32.80 37.09 0.3M
2023-07-28 30.86 32.80 30.80 32.00 0.0M
2023-07-27 32.70 32.70 30.85 31.42 0.0M
2023-07-26 32.80 32.80 30.22 31.89 0.0M
2023-07-25 30.50 32.64 29.11 31.81 0.0M
2023-07-24 30.35 31.00 29.00 29.69 0.0M
2023-07-21 31.85 31.85 28.90 30.39 0.0M
2023-07-20 29.49 30.80 28.50 30.00 0.0M
2023-07-19 29.00 29.89 28.40 29.83 0.0M
2023-07-18 31.49 31.49 27.88 29.00 0.0M
2023-07-17 27.10 30.00 27.10 28.47 0.0M
2023-07-14 31.58 31.58 27.55 28.01 0.0M
2023-07-13 29.85 30.00 28.50 28.50 0.0M
2023-07-12 28.05 29.79 28.03 28.96 0.0M
2023-07-11 30.00 30.90 25.00 28.03 0.1M
2023-07-10 31.80 31.80 28.84 30.00 0.0M
2023-07-07 32.00 32.00 29.78 30.22 0.0M
2023-07-06 31.14 31.14 29.80 30.77 0.0M
2023-07-05 32.00 32.00 30.00 30.39 0.0M
2023-07-04 32.29 32.30 29.50 29.55 0.0M
2023-07-03 31.00 32.81 27.31 31.04 0.0M
2023-06-30 31.88 35.00 31.50 32.01 0.0M
2023-06-28 31.96 31.96 29.23 29.52 0.0M
2023-06-27 28.85 31.79 28.85 29.11 0.0M
2023-06-26 29.63 29.99 24.20 28.57 0.0M
2023-06-23 29.35 30.70 28.32 29.63 0.0M
2023-06-22 29.30 32.00 29.20 30.86 0.0M
2023-06-21 31.99 31.99 30.05 30.31 0.0M
2023-06-20 31.17 32.70 29.00 30.02 0.0M
2023-06-19 34.50 34.50 27.55 30.41 0.0M
2023-06-16 32.45 32.45 31.00 31.81 0.0M
2023-06-15 34.89 34.89 31.00 31.48 0.0M
2023-06-14 34.00 34.00 32.00 32.49 0.0M
2023-06-13 34.65 34.65 33.51 33.99 0.0M
2023-06-12 36.70 36.70 33.80 34.79 0.0M
2023-06-09 36.00 36.00 31.70 33.76 0.0M
2023-06-08 32.02 35.99 32.02 33.43 0.0M
2023-06-07 33.15 35.00 31.61 34.56 0.0M
2023-06-06 33.06 34.80 33.06 34.29 0.0M
2023-06-05 34.90 34.90 32.00 33.90 0.0M
2023-06-02 33.88 33.88 30.20 33.27 0.0M
2023-06-01 33.10 34.88 32.50 32.59 0.0M
2023-05-31 35.86 35.86 33.50 34.02 0.0M
2023-05-30 35.00 37.00 34.51 35.27 0.0M
2023-05-29 36.00 37.50 35.05 36.44 0.0M
2023-05-26 36.00 38.50 36.00 36.03 0.0M
2023-05-25 36.78 38.34 35.00 38.24 0.2M
2023-05-24 32.22 36.84 32.22 34.86 0.0M
2023-05-23 34.39 34.55 33.70 33.70 0.0M
2023-05-22 32.03 35.47 32.03 33.86 0.0M
2023-05-19 34.00 35.50 33.00 34.57 0.0M
2023-05-18 32.65 34.00 32.65 33.00 0.0M
2023-05-17 35.00 35.00 33.02 33.87 0.0M
2023-05-16 35.05 35.05 33.61 34.40 0.0M
2023-05-15 33.88 35.10 32.63 34.50 0.0M
2023-05-12 33.49 33.89 32.20 33.25 0.0M
2023-05-11 32.35 33.90 32.08 32.42 0.0M
2023-05-10 32.00 33.70 32.00 32.98 0.0M
2023-05-09 33.45 33.99 32.57 32.66 0.0M
2023-05-08 33.40 34.98 33.40 33.43 0.0M
2023-05-05 34.69 34.69 33.71 34.54 0.0M
2023-05-04 33.00 34.48 33.00 33.85 0.0M
2023-05-03 33.89 34.80 32.37 32.53 0.0M
2023-05-02 33.99 34.95 33.12 33.25 0.0M
2023-04-28 35.58 35.58 32.82 33.99 0.0M
2023-04-27 33.99 33.99 32.00 32.58 0.0M
2023-04-26 33.97 35.83 32.61 33.72 0.0M
2023-04-25 33.00 34.14 32.80 33.44 0.0M
2023-04-24 32.23 34.89 32.23 33.58 0.0M
2023-04-21 33.40 34.60 32.27 33.90 0.0M
2023-04-20 33.99 34.60 33.34 34.45 0.0M
2023-04-19 33.35 35.23 31.84 33.01 0.0M
2023-04-18 35.74 35.75 33.11 34.45 0.0M
2023-04-17 34.54 34.99 33.11 33.65 0.0M
2023-04-13 36.60 37.25 32.60 33.08 0.0M
2023-04-12 34.99 37.00 33.06 35.58 0.0M
2023-04-11 34.90 37.00 33.65 34.05 0.0M
2023-04-10 38.99 38.99 35.27 36.14 0.0M
2023-04-06 36.99 39.49 36.70 39.18 0.2M
2023-04-05 30.00 35.90 30.00 35.90 0.1M
2023-04-03 25.35 30.30 25.10 29.92 0.0M
2023-03-31 26.90 26.90 25.00 26.24 0.0M
2023-03-29 27.80 27.80 24.01 25.85 0.0M
2023-03-28 25.00 26.82 23.80 24.45 0.0M
2023-03-27 24.25 28.30 23.75 25.00 0.0M
2023-03-24 26.50 27.45 25.30 26.90 0.0M
2023-03-23 27.00 27.00 25.70 25.76 0.0M
2023-03-22 25.98 26.30 25.01 26.30 0.0M
2023-03-21 26.50 26.50 25.02 25.98 0.0M
2023-03-20 25.00 26.50 24.25 26.33 0.0M
2023-03-17 24.50 26.59 24.50 26.00 0.0M
2023-03-16 26.00 26.45 25.10 25.34 0.0M
2023-03-15 27.75 27.75 24.26 26.56 0.0M
2023-03-14 24.56 26.69 24.56 25.43 0.0M
2023-03-13 25.39 27.71 25.37 25.63 0.0M
2023-03-10 28.90 28.90 25.41 26.27 0.0M
2023-03-09 27.80 27.80 25.75 25.77 0.0M
2023-03-08 26.00 27.95 25.25 27.63 0.0M
2023-03-06 27.80 27.80 25.00 27.28 0.0M
2023-03-03 25.77 26.87 24.65 26.45 0.0M
2023-03-02 26.49 26.49 24.85 25.77 0.0M
2023-03-01 25.50 25.95 23.50 24.81 0.0M
2023-02-28 24.90 25.65 23.80 24.95 0.0M
2023-02-27 26.70 26.70 23.00 24.60 0.0M
2023-02-24 27.00 28.35 24.65 24.85 0.0M
2023-02-23 27.90 27.90 24.55 26.00 0.0M
2023-02-22 28.60 28.65 25.65 25.75 0.0M
2023-02-21 28.95 28.95 26.00 26.35 0.0M
2023-02-20 26.35 28.70 26.35 28.10 0.0M
2023-02-17 29.85 29.85 26.25 26.35 0.0M
2023-02-16 29.85 29.85 27.20 28.95 0.0M
2023-02-15 27.50 29.00 26.10 28.85 0.0M
2023-02-14 27.00 28.10 26.00 27.40 0.0M
2023-02-13 29.95 29.95 27.40 27.55 0.0M
2023-02-10 29.05 30.40 29.00 29.10 0.0M
2023-02-09 31.35 31.35 28.95 29.00 0.0M
2023-02-08 29.90 31.95 25.20 29.60 0.0M
2023-02-07 30.50 32.05 29.45 29.90 0.0M
2023-02-06 32.50 32.75 30.30 30.50 0.0M
2023-02-03 32.60 33.65 31.05 31.20 0.0M
2023-02-02 33.40 33.40 30.00 32.60 0.0M
2023-02-01 32.70 33.55 30.20 30.95 0.0M
2023-01-31 31.95 32.80 30.20 32.80 0.0M
2023-01-30 35.00 35.70 30.80 31.15 0.0M
2023-01-27 35.00 35.65 32.20 33.85 0.0M
2023-01-25 31.90 33.55 30.00 33.55 0.1M
2023-01-24 32.15 33.00 29.10 30.50 0.0M
2023-01-23 31.70 31.70 29.15 30.60 0.0M
2023-01-20 28.50 30.90 28.20 29.95 0.0M
2023-01-19 30.90 30.90 29.25 29.30 0.0M
2023-01-18 29.50 30.90 28.70 29.30 0.0M
2023-01-17 31.90 32.00 29.55 30.10 0.0M
2023-01-16 26.55 30.25 26.05 30.25 0.1M
2023-01-13 27.80 27.80 25.75 27.50 0.0M
2023-01-12 25.75 27.60 25.70 26.10 0.0M
2023-01-11 25.75 27.00 25.75 25.75 0.0M
2023-01-10 26.90 26.90 25.50 25.85 0.0M
2023-01-09 25.60 26.85 25.40 25.90 0.0M
2023-01-06 27.00 27.00 25.65 26.50 0.0M
2023-01-05 26.50 27.90 26.25 27.50 0.0M
2023-01-04 27.85 27.85 27.25 27.55 0.0M
2023-01-03 29.00 29.00 26.55 27.20 0.0M
2023-01-02 24.10 27.50 24.10 27.15 0.0M