Crane Infrastructure Ltd (CRAE)

CRAE
🏛️ Indien →
16.99
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 10.23 10.23 9.50 10.23 0.0M
2021-12-30 9.75 9.75 8.83 9.75 0.0M
2021-12-29 9.28 9.29 9.28 9.29 0.0M
2021-12-28 8.85 8.85 8.85 8.85 0.0M
2021-12-27 8.43 8.43 8.40 8.43 0.0M
2021-12-24 8.00 8.07 7.36 8.03 0.0M
2021-12-23 7.69 7.70 7.36 7.69 0.0M
2021-12-22 6.70 7.37 6.70 7.36 0.0M
2021-12-21 7.40 7.55 6.92 7.02 0.0M
2021-12-20 7.95 7.95 7.23 7.23 0.0M
2021-12-17 7.59 7.62 6.93 7.61 0.0M
2021-12-16 7.25 7.95 7.25 7.26 0.0M
2021-12-15 7.90 7.97 7.60 7.60 0.0M
2021-12-14 7.35 8.00 7.35 7.90 0.0M
2021-12-13 8.34 8.35 7.65 7.66 0.0M
2021-12-10 8.45 8.45 7.68 8.00 0.0M
2021-12-09 7.55 8.08 7.37 8.08 0.0M
2021-12-08 7.05 7.75 7.05 7.75 0.0M
2021-12-07 7.65 7.80 7.11 7.39 0.0M
2021-12-06 7.46 8.19 7.46 7.46 0.0M
2021-12-03 8.50 8.50 7.85 7.85 0.0M
2021-12-02 8.95 9.00 8.26 8.26 0.0M
2021-12-01 8.75 8.75 8.23 8.69 0.0M
2021-11-30 8.66 8.66 8.23 8.66 0.0M
2021-11-29 8.68 8.68 7.91 8.66 0.0M
2021-11-26 8.33 8.96 8.31 8.32 0.0M
2021-11-25 9.40 9.40 8.71 8.72 0.0M
2021-11-24 8.50 9.20 8.45 9.16 0.0M
2021-11-23 8.95 8.95 8.15 8.89 0.0M
2021-11-22 8.85 9.25 8.56 8.57 0.0M
2021-11-18 9.70 9.70 9.01 9.01 0.0M
2021-11-17 9.75 9.75 9.03 9.48 0.0M
2021-11-16 9.30 9.56 9.09 9.50 0.0M
2021-11-15 9.01 9.80 8.93 9.56 0.0M
2021-11-12 8.55 9.41 8.55 9.40 0.0M
2021-11-11 8.95 8.99 8.27 8.98 0.0M
2021-11-10 8.40 8.90 8.40 8.70 0.0M
2021-11-09 8.95 8.95 8.55 8.56 0.0M
2021-11-08 8.12 8.95 8.12 8.95 0.0M
2021-11-04 8.53 8.53 8.53 8.53 0.0M
2021-11-03 8.55 8.95 8.13 8.13 0.0M
2021-11-02 9.05 9.05 8.55 8.55 0.0M
2021-11-01 9.00 9.00 8.51 9.00 0.0M
2021-10-29 8.45 8.98 8.41 8.95 0.0M
2021-10-28 8.85 8.85 8.10 8.85 0.0M
2021-10-27 8.45 8.94 8.45 8.45 0.0M
2021-10-26 8.89 8.89 8.85 8.85 0.0M
2021-10-25 8.60 9.10 8.49 8.52 0.0M
2021-10-22 9.00 9.69 8.93 8.93 0.0M
2021-10-21 9.00 9.40 8.91 9.40 0.0M
2021-10-20 9.75 9.75 9.15 9.17 0.0M
2021-10-19 9.01 9.70 8.90 9.60 0.0M
2021-10-18 9.90 9.90 9.22 9.36 0.0M
2021-10-14 9.75 10.06 9.25 9.70 0.0M
2021-10-13 8.81 9.65 8.80 9.59 0.0M
2021-10-12 9.71 10.19 9.23 9.25 0.0M
2021-10-11 9.50 9.71 8.90 9.71 0.0M
2021-10-08 8.45 9.26 8.40 9.25 0.0M
2021-10-07 8.20 8.97 8.13 8.82 0.0M
2021-10-06 8.99 8.99 8.55 8.55 0.0M
2021-10-05 8.55 9.30 8.55 8.99 0.0M
2021-10-04 8.95 8.95 8.20 8.95 0.0M
2021-10-01 9.20 9.20 8.37 8.57 0.0M
2021-09-30 8.85 8.86 8.05 8.81 0.0M
2021-09-29 8.46 8.85 8.04 8.47 0.0M
2021-09-28 8.80 9.34 8.46 8.46 0.0M
2021-09-27 8.58 8.90 8.58 8.90 0.0M
2021-09-24 9.03 9.89 9.03 9.03 0.0M
2021-09-23 8.85 9.50 8.81 9.50 0.0M
2021-09-22 9.50 9.79 9.11 9.27 0.0M
2021-09-21 9.00 9.54 8.70 9.40 0.0M
2021-09-20 8.90 9.13 8.43 9.13 0.0M
2021-09-17 9.05 9.05 8.51 8.70 0.1M
2021-09-16 7.84 8.62 7.52 8.62 0.0M
2021-09-15 7.30 7.87 6.89 7.84 0.0M
2021-09-14 7.24 7.45 7.10 7.16 0.0M
2021-09-13 6.60 7.19 6.55 7.09 0.0M
2021-09-09 6.23 6.67 6.22 6.55 0.0M
2021-09-08 6.65 6.91 6.22 6.22 0.0M
2021-09-07 6.58 6.99 6.25 6.91 0.0M
2021-09-06 6.20 6.65 6.20 6.59 0.0M
2021-09-03 6.16 6.70 6.16 6.18 0.0M
2021-09-02 6.61 6.61 6.11 6.20 0.0M
2021-09-01 6.23 6.61 6.23 6.23 0.0M
2021-08-31 6.59 6.59 6.10 6.21 0.0M
2021-08-30 6.00 6.68 6.00 6.59 0.0M
2021-08-27 5.54 6.48 5.54 6.26 0.0M
2021-08-26 6.19 6.19 5.43 6.06 0.0M
2021-08-25 6.00 6.44 5.80 5.92 0.0M
2021-08-24 6.98 6.98 6.06 6.08 0.0M
2021-08-23 6.63 6.64 6.63 6.64 0.0M
2021-08-20 6.66 6.66 6.63 6.64 0.0M
2021-08-18 6.68 6.68 6.22 6.67 0.0M
2021-08-17 6.68 6.98 6.06 6.73 0.0M
2021-08-16 6.69 6.69 6.05 6.68 0.0M
2021-08-13 6.85 6.85 6.20 6.55 0.0M
2021-08-12 5.70 6.59 5.70 6.39 0.0M
2021-08-11 6.90 6.90 5.85 6.23 0.0M
2021-08-10 6.15 6.69 6.10 6.49 0.0M
2021-08-09 6.37 7.46 6.37 6.77 0.0M
2021-08-06 7.31 7.31 6.12 6.90 0.0M
2021-08-05 7.34 7.34 6.80 6.80 0.0M
2021-08-04 7.45 7.45 7.00 7.10 0.0M
2021-08-03 6.85 7.35 6.85 7.28 0.0M
2021-08-02 7.39 7.39 6.81 7.17 0.0M
2021-07-30 7.02 7.48 6.92 7.15 0.0M
2021-07-29 6.85 7.52 6.85 7.23 0.0M
2021-07-28 7.19 7.19 6.84 7.18 0.0M
2021-07-27 7.29 7.29 6.66 7.19 0.0M
2021-07-26 6.91 7.00 6.61 7.00 0.0M
2021-07-23 7.01 7.01 6.95 6.95 0.0M
2021-07-22 7.60 7.60 7.31 7.31 0.0M
2021-07-20 7.91 7.91 7.60 7.69 0.0M
2021-07-19 7.91 7.91 7.21 7.91 0.0M
2021-07-16 6.84 7.54 6.84 7.54 0.0M
2021-07-15 7.18 7.19 6.90 7.19 0.0M
2021-07-14 6.60 6.88 6.33 6.85 0.0M
2021-07-13 6.99 7.00 6.56 6.56 0.0M
2021-07-12 6.26 6.70 6.26 6.70 0.0M
2021-07-09 6.58 6.58 6.05 6.58 0.0M
2021-07-08 6.94 6.94 6.32 6.32 0.0M
2021-07-07 6.35 6.65 6.35 6.65 0.0M
2021-07-06 6.68 6.68 6.68 6.68 0.0M
2021-07-05 7.05 7.05 7.03 7.03 0.0M
2021-07-02 7.10 7.40 7.08 7.40 0.0M
2021-07-01 6.94 7.45 6.94 7.45 0.0M
2021-06-30 6.97 7.30 6.97 7.30 0.0M
2021-06-29 6.65 7.33 6.65 7.33 0.0M
2021-06-28 6.65 6.99 6.65 6.99 0.0M
2021-06-25 6.90 6.90 6.66 6.66 0.0M
2021-06-24 6.81 6.83 6.80 6.83 0.0M
2021-06-23 6.52 7.00 6.52 6.95 0.0M
2021-06-22 7.05 7.05 6.75 6.75 0.0M
2021-06-21 6.71 6.99 6.71 6.75 0.0M
2021-06-18 7.50 7.50 7.01 7.05 0.0M
2021-06-17 7.25 7.50 7.25 7.30 0.0M
2021-06-16 6.93 7.50 6.93 7.50 0.0M
2021-06-15 7.29 7.32 7.28 7.28 0.0M
2021-06-14 6.38 7.04 6.38 6.99 0.0M
2021-06-11 6.95 6.95 6.68 6.71 0.0M
2021-06-10 7.03 7.03 6.37 7.03 0.0M
2021-06-09 6.74 6.74 6.44 6.70 0.0M
2021-06-08 6.76 6.76 6.44 6.44 0.0M
2021-06-07 6.44 6.44 6.41 6.44 0.0M
2021-06-04 6.14 6.14 6.14 6.14 0.0M
2021-06-03 5.85 5.88 5.85 5.85 0.0M
2021-06-02 5.49 5.60 5.49 5.60 0.0M
2021-06-01 5.34 5.34 5.34 5.34 0.0M
2021-05-31 4.70 5.09 4.70 5.09 0.0M
2021-05-28 4.85 4.85 4.85 4.85 0.0M
2021-05-27 4.60 4.62 4.60 4.62 0.0M
2021-05-25 4.50 4.54 4.40 4.40 0.0M
2021-05-24 4.27 4.38 4.27 4.38 0.0M
2021-05-21 4.47 4.47 4.26 4.26 0.0M
2021-05-20 4.20 4.47 4.20 4.47 0.0M
2021-05-19 4.47 4.47 4.25 4.26 0.0M
2021-05-18 4.60 4.60 4.47 4.47 0.0M
2021-05-17 4.46 4.46 4.40 4.46 0.0M
2021-05-14 4.25 4.25 4.25 4.25 0.0M
2021-05-12 4.06 4.06 4.05 4.05 0.0M
2021-05-11 3.86 3.87 3.86 3.87 0.0M
2021-05-10 3.85 4.23 3.85 3.86 0.0M
2021-05-07 4.25 4.25 4.03 4.03 0.0M
2021-05-06 4.00 4.24 4.00 4.24 0.0M
2021-05-05 4.26 4.26 4.04 4.04 0.0M
2021-05-03 4.25 4.25 4.25 4.25 0.0M
2021-04-30 4.25 4.25 4.25 4.25 0.0M
2021-04-29 3.85 4.05 3.85 4.05 0.0M
2021-04-27 4.05 4.05 4.05 4.05 0.0M
2021-04-26 4.26 4.26 4.26 4.26 0.0M
2021-04-23 4.48 4.48 4.48 4.48 0.0M
2021-04-22 4.70 4.72 4.70 4.71 0.0M
2021-04-20 4.50 4.50 4.50 4.50 0.0M
2021-04-19 4.30 4.50 4.30 4.50 0.0M
2021-04-16 4.30 4.30 4.10 4.30 0.0M
2021-04-15 4.00 4.10 4.00 4.10 0.0M
2021-04-13 4.10 4.10 4.10 4.10 0.0M
2021-04-12 3.95 4.07 3.94 4.07 0.0M
2021-04-09 3.88 3.88 3.88 3.88 0.0M
2021-04-08 4.08 4.08 4.08 4.08 0.0M
2021-04-06 4.09 4.09 4.09 4.09 0.0M
2021-04-05 4.30 4.30 4.09 4.09 0.0M
2021-04-01 4.30 4.30 4.30 4.30 0.0M
2021-03-30 4.26 4.30 4.24 4.30 0.0M
2021-03-26 3.90 4.24 3.90 4.24 0.0M
2021-03-25 4.24 4.24 4.05 4.05 0.0M
2021-03-24 4.24 4.24 4.21 4.24 0.0M
2021-03-23 4.04 4.04 4.04 4.04 0.0M
2021-03-22 3.49 3.85 3.49 3.85 0.0M
2021-03-19 3.67 3.67 3.67 3.67 0.0M
2021-03-18 3.50 3.50 3.50 3.50 0.0M
2021-03-10 3.50 3.50 3.38 3.38 0.0M
2021-03-09 3.55 3.55 3.55 3.55 0.0M
2021-03-08 3.39 3.39 3.39 3.39 0.0M
2021-03-05 3.23 3.23 3.23 3.23 0.0M
2021-03-01 3.23 3.23 3.23 3.23 0.0M
2021-02-26 3.40 3.40 3.40 3.40 0.0M
2021-02-25 3.75 3.75 3.57 3.57 0.0M
2021-02-22 3.75 3.75 3.75 3.75 0.0M
2021-02-19 3.96 3.96 3.94 3.94 0.0M
2021-02-18 3.78 3.78 3.78 3.78 0.0M
2021-02-17 3.60 3.60 3.60 3.60 0.0M
2021-02-16 3.71 3.71 3.60 3.60 0.0M
2021-02-15 3.71 3.71 3.71 3.71 0.0M
2021-02-12 3.54 3.54 3.54 3.54 0.0M
2021-02-11 3.38 3.38 3.08 3.38 0.0M
2021-02-10 3.22 3.22 3.22 3.22 0.0M
2021-02-09 3.07 3.07 3.07 3.07 0.0M
2021-02-08 2.93 2.93 2.93 2.93 0.0M
2021-02-05 2.93 2.93 2.93 2.93 0.0M
2021-02-03 2.92 2.93 2.92 2.93 0.0M
2021-02-02 3.04 3.07 3.04 3.07 0.0M
2021-02-01 3.19 3.19 3.19 3.19 0.0M
2021-01-29 3.35 3.35 3.35 3.35 0.0M
2021-01-22 3.52 3.52 3.52 3.52 0.0M
2021-01-21 3.60 3.70 3.47 3.70 0.0M
2021-01-20 3.33 3.65 3.33 3.65 0.0M
2021-01-19 3.21 3.50 3.20 3.50 0.0M
2021-01-18 3.20 3.35 3.20 3.35 0.0M
2021-01-15 3.30 3.30 3.20 3.20 0.0M
2021-01-14 3.30 3.30 3.30 3.30 0.0M
2021-01-13 3.05 3.30 3.05 3.30 0.0M
2021-01-12 3.33 3.33 3.20 3.20 0.0M
2021-01-11 3.51 3.51 3.19 3.19 0.0M
2021-01-08 3.34 3.35 3.33 3.35 0.0M
2021-01-07 3.20 3.20 3.20 3.20 0.0M
2021-01-06 3.50 3.50 3.18 3.25 0.0M
2021-01-05 3.20 3.34 3.20 3.34 0.0M
2021-01-04 3.15 3.25 3.15 3.20 0.0M
2021-01-01 3.31 3.31 3.31 3.31 0.0M