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
2023-12-29 18.06 19.10 17.83 18.44 0.0M
2023-12-28 18.98 19.56 18.24 18.24 0.0M
2023-12-27 20.00 20.00 19.10 19.19 0.0M
2023-12-26 19.56 20.25 18.75 19.86 0.0M
2023-12-22 18.25 19.35 18.25 19.31 0.0M
2023-12-21 18.95 19.45 18.83 18.90 0.0M
2023-12-20 20.48 20.68 19.24 19.76 0.0M
2023-12-19 20.48 20.48 19.92 20.25 0.0M
2023-12-18 21.15 21.15 19.90 19.92 0.0M
2023-12-15 19.90 21.15 19.90 20.62 0.0M
2023-12-14 20.70 20.70 19.90 20.15 0.0M
2023-12-13 20.03 21.03 19.03 20.45 0.0M
2023-12-12 19.98 20.03 19.95 20.03 0.0M
2023-12-11 18.54 19.08 18.41 19.08 0.0M
2023-12-08 17.93 18.18 17.93 18.18 0.0M
2023-12-07 17.93 17.93 17.93 17.93 0.0M
2023-12-06 17.49 17.58 17.49 17.58 0.0M
2023-12-05 17.05 17.24 17.05 17.24 0.0M
2023-12-04 16.25 16.91 16.25 16.91 0.0M
2023-12-01 16.50 16.58 16.50 16.58 0.0M
2023-11-30 16.90 16.90 16.58 16.58 0.0M
2023-11-29 16.91 16.91 16.91 16.91 0.0M
2023-11-28 17.60 17.65 17.25 17.25 0.0M
2023-11-24 17.60 17.89 17.60 17.60 0.0M
2023-11-23 18.60 18.60 17.89 17.89 0.0M
2023-11-22 18.25 18.25 18.25 18.25 0.0M
2023-11-21 18.70 19.30 18.62 18.62 0.0M
2023-11-20 19.00 19.00 18.83 19.00 0.0M
2023-11-17 19.20 19.50 19.20 19.20 0.0M
2023-11-16 20.36 20.36 19.58 19.58 0.0M
2023-11-15 19.97 20.00 19.97 19.97 0.0M
2023-11-13 19.20 19.97 19.20 19.97 0.0M
2023-11-12 19.58 19.58 19.58 19.58 0.0M
2023-11-10 18.83 19.58 18.83 19.58 0.0M
2023-11-09 19.21 19.22 19.21 19.21 0.0M
2023-11-08 19.60 19.60 19.60 19.60 0.0M
2023-11-07 19.90 20.15 19.90 20.00 0.0M
2023-11-06 20.17 20.17 20.17 20.17 0.0M
2023-11-03 21.00 21.30 20.58 20.58 0.0M
2023-11-02 22.59 22.59 20.45 21.00 0.0M
2023-11-01 21.43 21.52 21.43 21.52 0.0M
2023-10-31 19.79 20.50 19.39 20.50 0.0M
2023-10-30 18.90 19.53 18.86 19.53 0.0M
2023-10-27 17.80 18.60 17.80 18.60 0.0M
2023-10-26 17.35 18.00 17.35 17.75 0.0M
2023-10-25 18.50 18.50 18.06 18.26 0.0M
2023-10-23 19.72 20.00 18.75 19.01 0.0M
2023-10-20 20.00 20.83 19.45 19.72 0.0M
2023-10-19 21.05 22.51 20.38 20.46 0.0M
2023-10-18 20.80 22.98 20.80 21.45 0.0M
2023-10-17 23.56 23.56 21.51 21.89 0.0M
2023-10-16 23.67 23.67 21.43 22.64 0.0M
2023-10-13 22.55 22.55 22.55 22.55 0.0M
2023-10-12 21.48 21.48 21.48 21.48 0.0M
2023-10-11 18.52 20.46 18.52 20.46 0.0M
2023-10-10 19.49 19.49 19.49 19.49 0.0M
2023-10-09 20.51 20.53 20.51 20.51 0.0M
2023-10-06 21.58 21.58 21.58 21.58 0.0M
2023-10-05 22.02 22.02 22.02 22.02 0.0M
2023-10-04 22.46 22.46 22.46 22.46 0.0M
2023-10-03 22.91 22.91 22.91 22.91 0.0M
2023-09-29 23.37 23.37 23.37 23.37 0.0M
2023-09-28 23.84 23.84 23.84 23.84 0.0M
2023-09-27 24.32 24.32 24.32 24.32 0.0M
2023-09-26 24.81 24.81 24.81 24.81 0.0M
2023-09-25 25.31 25.31 25.31 25.31 0.0M
2023-09-22 25.82 25.82 25.82 25.82 0.0M
2023-09-21 26.34 26.34 26.34 26.34 0.0M
2023-09-20 26.87 26.87 26.87 26.87 0.0M
2023-09-18 27.41 27.41 27.41 27.41 0.0M
2023-09-15 27.96 27.96 27.96 27.96 0.0M
2023-09-14 28.53 28.53 28.53 28.53 0.0M
2023-09-13 29.11 29.11 29.11 29.11 0.0M
2023-09-12 29.70 29.70 29.70 29.70 0.0M
2023-09-11 30.30 30.30 30.30 30.30 0.0M
2023-09-08 30.91 30.91 30.91 30.91 0.0M
2023-09-07 31.54 31.54 31.54 31.54 0.0M
2023-09-06 32.18 32.18 32.18 32.18 0.0M
2023-09-05 32.83 32.83 32.83 32.83 0.0M
2023-09-04 33.50 33.50 33.50 33.50 0.0M
2023-09-01 34.18 34.18 34.18 34.18 0.0M
2023-08-31 34.87 34.87 34.87 34.87 0.0M
2023-08-30 35.58 35.58 35.58 35.58 0.0M
2023-08-29 33.89 33.89 33.89 33.89 0.0M
2023-08-28 32.28 32.28 32.28 32.28 0.0M
2023-08-25 30.75 30.75 30.75 30.75 0.0M
2023-08-24 29.29 29.29 28.00 29.29 0.1M
2023-08-23 27.90 27.90 27.50 27.90 0.0M
2023-08-22 25.50 26.58 25.01 26.58 0.2M
2023-08-21 24.21 24.21 20.30 24.17 0.3M
2023-08-18 22.01 22.01 22.01 22.01 0.1M
2023-08-17 19.39 20.01 19.00 20.01 0.1M
2023-08-16 16.68 16.68 16.60 16.68 0.1M
2023-08-14 15.09 15.09 13.17 13.90 0.0M
2023-08-11 15.49 15.49 13.50 13.56 0.0M
2023-08-10 13.06 14.49 13.06 13.39 0.0M
2023-08-09 13.38 14.10 13.30 13.30 0.0M
2023-08-08 13.98 13.98 13.05 13.65 0.0M
2023-08-07 12.31 13.99 12.31 13.56 0.0M
2023-08-04 13.33 13.33 12.45 12.75 0.0M
2023-08-03 15.50 15.50 12.50 13.33 0.0M
2023-08-02 13.00 13.49 12.90 12.95 0.0M
2023-08-01 13.87 13.87 13.01 13.33 0.0M
2023-07-31 13.90 13.90 12.45 13.08 0.0M
2023-07-28 12.10 13.73 12.10 13.40 0.0M
2023-07-27 13.47 13.47 12.31 12.50 0.0M
2023-07-26 13.75 13.75 12.54 13.48 0.0M
2023-07-25 13.20 13.20 12.38 13.06 0.0M
2023-07-24 12.79 12.80 12.23 12.28 0.0M
2023-07-21 12.85 12.85 12.02 12.03 0.0M
2023-07-20 12.00 12.93 12.00 12.85 0.0M
2023-07-19 12.29 12.98 12.07 12.07 0.0M
2023-07-18 13.00 13.35 12.25 12.74 0.0M
2023-07-17 13.28 13.28 12.50 12.99 0.0M
2023-07-14 12.71 12.71 11.72 12.43 0.0M
2023-07-13 12.52 12.77 12.00 12.00 0.0M
2023-07-12 12.75 12.80 12.10 12.23 0.0M
2023-07-11 12.30 13.30 12.05 12.27 0.0M
2023-07-10 13.48 13.48 12.60 12.80 0.0M
2023-07-07 12.68 13.72 12.67 13.05 0.0M
2023-07-06 13.40 13.78 12.27 13.21 0.0M
2023-07-05 13.95 13.95 13.00 13.30 0.0M
2023-07-04 13.33 13.75 13.22 13.61 0.0M
2023-07-03 13.02 13.91 13.02 13.33 0.0M
2023-06-30 13.05 14.80 12.58 13.61 0.0M
2023-06-28 13.30 13.95 12.70 13.80 0.0M
2023-06-27 14.74 15.01 13.40 13.77 0.0M
2023-06-26 14.99 14.99 12.52 13.88 0.0M
2023-06-23 14.25 14.25 12.89 13.30 0.0M
2023-06-22 14.11 14.44 13.35 14.00 0.0M
2023-06-21 14.11 14.80 13.92 13.92 0.0M
2023-06-20 14.70 14.70 13.48 13.79 0.0M
2023-06-19 14.80 14.80 13.01 13.48 0.0M
2023-06-16 14.99 15.15 13.71 14.73 0.0M
2023-06-15 14.89 15.80 14.00 14.04 0.0M
2023-06-14 12.55 15.69 12.55 14.29 0.0M
2023-06-13 13.58 13.75 13.01 13.08 0.0M
2023-06-12 12.95 14.00 12.35 13.04 0.0M
2023-06-09 12.80 13.97 12.31 13.00 0.0M
2023-06-08 12.75 14.90 12.50 12.73 0.0M
2023-06-07 11.72 12.98 11.72 12.75 0.0M
2023-06-06 12.99 12.99 12.19 12.96 0.0M
2023-06-05 12.66 12.99 12.05 12.72 0.0M
2023-06-02 11.61 12.75 11.50 12.66 0.0M
2023-06-01 12.01 12.45 12.01 12.25 0.0M
2023-05-31 12.03 12.79 12.03 12.59 0.0M
2023-05-30 12.50 12.50 12.27 12.50 0.0M
2023-05-29 12.94 13.20 12.51 12.80 0.0M
2023-05-26 12.94 12.94 12.01 12.03 0.0M
2023-05-25 12.69 12.92 12.66 12.80 0.0M
2023-05-24 11.92 12.96 11.92 12.94 0.0M
2023-05-23 13.09 13.09 12.21 13.00 0.0M
2023-05-22 12.03 13.50 12.02 13.14 0.0M
2023-05-19 12.90 12.90 12.21 12.77 0.0M
2023-05-18 12.55 12.98 12.40 12.82 0.0M
2023-05-17 12.85 13.45 12.38 12.90 0.0M
2023-05-16 13.44 13.50 12.25 13.02 0.0M
2023-05-15 13.30 13.35 12.80 13.20 0.0M
2023-05-12 13.30 13.50 12.50 13.39 0.0M
2023-05-11 12.27 13.50 12.27 12.99 0.0M
2023-05-10 12.89 12.90 12.23 12.27 0.0M
2023-05-09 11.61 13.00 11.61 12.87 0.0M
2023-05-08 12.25 12.94 12.06 12.28 0.0M
2023-05-05 12.25 13.35 12.25 12.67 0.0M
2023-05-04 12.10 12.50 12.10 12.16 0.0M
2023-05-03 12.10 12.60 12.10 12.60 0.0M
2023-05-02 13.34 13.34 11.68 12.07 0.0M
2023-04-28 12.68 12.68 12.25 12.26 0.0M
2023-04-27 12.95 12.95 12.06 12.20 0.0M
2023-04-26 13.13 13.13 11.66 12.95 0.0M
2023-04-25 12.55 13.20 12.25 12.61 0.0M
2023-04-24 11.50 13.22 11.50 12.59 0.0M
2023-04-21 12.10 12.29 11.60 11.71 0.0M
2023-04-20 11.61 12.26 11.61 11.89 0.0M
2023-04-19 11.78 12.57 11.70 11.84 0.0M
2023-04-18 12.01 12.32 11.81 12.05 0.0M
2023-04-17 13.05 13.05 12.05 12.54 0.0M
2023-04-13 13.20 13.20 11.61 11.76 0.0M
2023-04-12 12.79 12.79 11.78 11.88 0.0M
2023-04-11 13.40 13.40 12.00 12.30 0.0M
2023-04-10 12.20 13.18 11.25 11.95 0.0M
2023-04-06 12.00 12.95 12.00 12.20 0.0M
2023-04-05 11.32 12.50 11.32 12.45 0.0M
2023-04-03 13.25 13.25 11.75 11.99 0.0M
2023-03-31 12.71 12.71 11.52 12.70 0.0M
2023-03-29 12.85 12.85 10.70 12.71 0.0M
2023-03-28 12.90 12.90 10.91 11.88 0.0M
2023-03-27 13.47 13.47 10.76 11.49 0.0M
2023-03-24 12.48 12.48 11.70 11.74 0.0M
2023-03-23 12.75 12.75 11.32 12.48 0.0M
2023-03-22 12.88 12.88 10.91 11.70 0.0M
2023-03-21 10.12 12.89 10.12 11.53 0.0M
2023-03-20 11.00 12.52 11.00 11.33 0.0M
2023-03-17 11.97 11.97 11.02 11.21 0.0M
2023-03-16 11.50 11.96 11.15 11.36 0.0M
2023-03-15 12.20 12.30 11.75 12.30 0.0M
2023-03-14 12.88 12.88 11.90 12.30 0.0M
2023-03-13 12.98 12.98 12.01 12.88 0.0M
2023-03-10 12.84 12.84 12.20 12.50 0.0M
2023-03-09 12.99 12.99 12.00 12.84 0.0M
2023-03-08 12.37 12.37 11.73 12.04 0.0M
2023-03-06 12.05 13.18 12.05 12.55 0.0M
2023-03-03 14.44 14.44 12.50 13.00 0.0M
2023-03-02 12.94 12.95 12.37 12.95 0.0M
2023-03-01 13.15 13.15 12.07 12.40 0.0M
2023-02-28 14.40 14.40 11.65 12.99 0.0M
2023-02-27 13.70 13.99 12.31 12.51 0.0M
2023-02-24 14.75 14.75 12.81 13.43 0.0M
2023-02-23 15.47 15.47 13.60 14.02 0.0M
2023-02-22 15.34 15.34 13.50 13.68 0.0M
2023-02-21 13.00 14.49 13.00 13.62 0.0M
2023-02-20 15.43 15.43 13.86 14.49 0.0M
2023-02-17 13.98 13.98 13.25 13.85 0.0M
2023-02-16 13.74 13.99 13.06 13.17 0.0M
2023-02-15 14.50 14.50 12.75 13.36 0.0M
2023-02-14 14.40 14.40 12.91 13.02 0.0M
2023-02-13 13.39 14.60 12.61 13.25 0.0M
2023-02-10 13.85 13.85 12.80 13.39 0.0M
2023-02-09 14.00 14.00 12.90 13.08 0.0M
2023-02-08 13.55 14.39 12.90 13.15 0.0M
2023-02-07 13.95 14.35 12.91 13.55 0.0M
2023-02-06 13.69 13.69 12.71 13.48 0.0M
2023-02-03 13.15 13.57 12.71 13.00 0.0M
2023-02-02 13.78 13.80 12.71 13.00 0.0M
2023-02-01 14.42 14.50 13.00 13.16 0.0M
2023-01-31 12.14 14.30 12.06 14.02 0.0M
2023-01-30 13.99 13.99 13.12 13.30 0.0M
2023-01-27 13.54 14.38 12.85 13.99 0.0M
2023-01-25 13.97 13.97 13.02 13.08 0.0M
2023-01-24 14.50 14.60 13.50 13.97 0.0M
2023-01-23 14.00 14.55 13.95 14.34 0.0M
2023-01-20 14.99 14.99 13.52 13.82 0.0M
2023-01-19 14.31 15.70 13.60 14.35 0.1M
2023-01-18 12.05 14.60 12.05 14.60 0.1M
2023-01-17 11.06 12.50 10.90 12.17 0.0M
2023-01-16 11.00 11.47 10.39 11.29 0.0M
2023-01-13 9.19 11.08 9.19 10.70 0.0M
2023-01-12 9.17 10.50 9.17 9.99 0.0M
2023-01-11 9.99 9.99 9.17 9.59 0.0M
2023-01-10 10.47 10.47 9.54 9.62 0.0M
2023-01-09 10.03 10.49 10.02 10.02 0.0M
2023-01-06 9.94 10.61 9.94 10.04 0.0M
2023-01-05 10.05 10.62 10.00 10.24 0.0M
2023-01-04 10.08 10.72 10.00 10.07 0.0M
2023-01-03 10.00 10.90 10.00 10.08 0.0M
2023-01-02 11.00 11.00 10.14 10.15 0.0M