Cressanda Railway Solutions Ltd (CRES)

CRES
🏛️ Indien →
4.23
Letzte Aktualisierung: 2025-10-01
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
2022-12-30 26.02 26.60 25.67 26.21 0.5M
2022-12-29 26.46 26.95 25.04 25.38 1.0M
2022-12-28 26.70 26.95 26.21 26.31 0.7M
2022-12-27 25.67 26.11 25.23 26.11 0.9M
2022-12-26 22.88 24.89 22.88 24.89 0.9M
2022-12-23 23.71 23.71 23.71 23.71 0.2M
2022-12-22 25.18 27.24 24.94 24.94 1.3M
2022-12-21 27.83 28.07 26.21 26.21 0.4M
2022-12-20 28.42 28.42 26.80 27.58 0.3M
2022-12-19 28.03 28.66 27.68 27.93 1.0M
2022-12-16 27.00 27.78 26.46 27.78 0.7M
2022-12-15 26.46 27.54 26.16 26.46 0.3M
2022-12-14 27.09 27.29 25.87 26.26 1.1M
2022-12-13 28.56 28.56 26.75 27.05 0.5M
2022-12-12 27.54 28.66 26.90 27.88 0.5M
2022-12-09 28.12 28.66 26.95 27.44 1.4M
2022-12-08 26.56 28.03 26.26 27.54 0.7M
2022-12-07 25.77 26.75 25.77 26.75 1.4M
2022-12-06 24.99 25.97 24.11 25.48 2.2M
2022-12-05 26.90 27.34 25.13 25.13 1.5M
2022-12-02 24.74 26.41 24.74 26.41 1.8M
2022-12-01 24.94 25.18 24.11 25.18 2.6M
2022-11-30 22.88 24.01 22.88 24.01 2.3M
2022-11-29 21.80 22.88 21.02 22.88 4.2M
2022-11-28 24.06 24.06 21.80 21.80 3.1M
2022-11-25 22.93 22.93 22.93 22.93 0.3M
2022-11-24 21.85 21.85 21.85 21.85 0.2M
2022-11-23 20.82 20.82 20.82 20.82 0.4M
2022-11-22 19.35 19.84 19.16 19.84 1.4M
2022-11-21 18.52 18.91 17.98 18.91 1.4M
2022-11-18 17.00 18.77 17.00 18.03 3.4M
2022-11-17 17.88 17.88 17.88 17.88 2.4M
2022-11-16 18.81 18.81 18.81 18.81 0.4M
2022-11-15 20.97 21.46 19.79 19.79 1.5M
2022-11-14 21.36 21.95 20.43 20.82 2.5M
2022-11-11 21.22 21.22 21.22 21.22 0.7M
2022-11-10 22.29 22.29 22.29 22.29 0.1M
2022-11-09 23.42 23.42 23.42 23.42 0.2M
2022-11-07 24.65 24.65 24.65 24.65 0.1M
2022-11-04 25.92 25.92 25.92 25.92 0.3M
2022-11-03 25.33 27.63 25.33 27.24 4.7M
2022-11-02 26.65 26.65 26.65 26.65 0.6M
2022-11-01 28.03 28.03 28.03 28.03 0.5M
2022-10-31 31.36 31.70 29.50 29.50 0.5M
2022-10-28 31.65 31.85 30.38 31.01 0.8M
2022-10-27 31.99 32.44 31.11 31.21 0.1M
2022-10-25 33.51 33.51 31.26 31.60 0.2M
2022-10-24 32.19 32.63 31.36 32.53 0.2M
2022-10-21 30.33 31.11 29.79 31.11 0.2M
2022-10-20 30.87 31.65 29.35 29.64 0.4M
2022-10-19 31.11 31.99 30.48 30.67 0.3M
2022-10-18 31.55 32.34 30.48 30.97 0.8M
2022-10-17 31.85 32.34 31.06 31.31 0.3M
2022-10-14 33.27 33.27 31.31 31.70 0.3M
2022-10-13 32.97 34.10 31.85 32.19 1.3M
2022-10-12 33.61 33.61 32.34 32.88 0.5M
2022-10-11 34.10 34.74 33.02 33.27 0.2M
2022-10-10 32.04 33.46 31.90 33.46 0.3M
2022-10-07 32.88 33.22 31.11 31.90 0.4M
2022-10-06 33.42 34.30 32.19 32.73 0.3M
2022-10-04 32.63 34.20 32.63 33.32 0.5M
2022-10-03 32.58 32.58 32.58 32.58 0.2M
2022-09-30 34.35 35.47 33.81 34.25 0.3M
2022-09-29 33.91 35.13 33.66 34.05 0.4M
2022-09-28 34.25 34.74 33.27 33.76 0.5M
2022-09-27 33.12 36.16 33.12 34.30 0.6M
2022-09-26 34.84 34.84 34.84 34.84 0.1M
2022-09-23 38.41 38.41 36.65 36.65 1.6M
2022-09-22 39.88 39.88 37.92 38.56 2.7M
2022-09-21 38.71 39.98 38.31 39.88 3.9M
2022-09-20 36.36 38.12 35.28 38.12 1.0M
2022-09-19 36.94 38.12 35.91 36.31 1.1M
2022-09-16 37.97 38.90 36.65 36.99 0.8M
2022-09-15 36.99 38.31 36.26 37.92 0.9M
2022-09-14 37.63 38.17 36.11 36.80 0.8M
2022-09-13 38.22 39.39 37.58 37.82 0.7M
2022-09-12 38.22 39.20 37.68 37.92 1.0M
2022-09-09 38.85 39.64 36.65 38.17 2.3M
2022-09-08 38.95 39.69 36.65 37.78 1.7M
2022-09-07 36.16 37.82 35.96 37.82 1.6M
2022-09-06 36.16 36.94 35.42 36.06 1.5M
2022-09-05 36.40 36.99 35.23 35.91 2.8M
2022-09-02 36.60 36.60 36.06 36.31 4.1M
2022-09-01 34.00 34.89 33.61 34.89 5.2M
2022-08-30 33.81 33.91 32.34 33.27 3.6M
2022-08-29 32.29 34.64 32.29 33.91 3.7M
2022-08-26 33.66 34.89 31.99 33.95 4.4M
2022-08-25 34.30 35.18 32.83 33.66 2.7M
2022-08-24 32.97 35.23 32.53 34.44 2.8M
2022-08-23 34.20 34.20 34.20 34.20 0.1M
2022-08-22 36.26 36.70 35.96 35.96 0.4M
2022-08-19 36.06 37.82 35.67 37.82 3.3M
2022-08-18 36.40 37.19 35.96 36.06 3.0M
2022-08-17 36.60 36.60 34.79 36.01 3.6M
2022-08-16 35.28 35.77 34.89 35.77 3.4M
2022-08-12 35.08 35.18 33.81 34.10 0.6M
2022-08-11 35.08 35.62 34.10 34.64 1.1M
2022-08-10 35.28 35.67 34.69 34.93 1.6M
2022-08-08 34.59 35.77 34.25 35.18 3.2M
2022-08-05 35.67 35.67 34.25 34.30 0.8M
2022-08-04 34.49 36.11 33.61 34.64 1.1M
2022-08-03 35.23 35.72 33.37 34.54 1.4M
2022-08-02 34.98 35.67 34.49 35.08 0.6M
2022-08-01 35.28 36.26 33.61 35.03 2.0M
2022-07-29 32.19 35.52 32.19 35.23 2.0M
2022-07-28 33.86 33.86 33.86 33.86 0.1M
2022-07-27 36.26 36.70 35.62 35.62 1.6M
2022-07-26 41.40 41.40 37.48 37.48 1.7M
2022-07-25 37.92 39.44 37.68 39.44 2.5M
2022-07-22 36.55 37.58 35.96 37.58 2.5M
2022-07-21 34.30 35.87 34.00 35.82 2.6M
2022-07-20 33.27 34.20 33.07 34.20 2.4M
2022-07-19 32.19 33.32 32.09 32.58 1.9M
2022-07-18 32.73 32.73 31.85 31.90 1.1M
2022-07-15 32.14 32.63 31.99 32.04 1.0M
2022-07-14 32.97 33.76 32.09 32.29 2.0M
2022-07-13 31.85 32.68 31.85 32.68 1.7M
2022-07-12 30.57 31.16 30.57 31.16 1.3M
2022-07-11 29.25 30.38 29.20 29.69 0.6M
2022-07-08 29.45 30.03 29.15 29.25 0.6M
2022-07-07 29.79 30.23 29.30 29.30 1.0M
2022-07-06 30.13 30.82 29.40 29.59 2.6M
2022-07-05 30.23 30.72 29.30 29.89 1.1M
2022-07-04 28.56 30.33 28.56 30.08 2.2M
2022-07-01 29.54 29.54 29.54 29.54 0.1M
2022-06-30 31.06 32.34 31.06 31.06 1.8M
2022-06-29 33.81 34.30 32.68 32.68 2.0M
2022-06-28 34.69 35.23 32.09 34.40 8.7M
2022-06-27 33.56 33.56 33.56 33.56 2.3M
2022-06-24 31.99 31.99 31.99 31.99 0.4M
2022-06-23 30.48 30.48 30.48 30.48 0.3M
2022-06-22 28.66 29.05 28.07 29.05 1.7M
2022-06-21 27.39 27.68 25.13 27.68 11.9M
2022-06-20 24.01 26.41 23.96 26.41 6.4M
2022-06-17 24.69 26.80 24.69 25.18 1.1M
2022-06-16 27.29 28.07 25.97 25.97 2.5M
2022-06-15 28.96 30.03 27.19 27.29 3.6M
2022-06-14 28.61 28.61 28.61 28.61 0.8M
2022-06-13 31.06 31.06 30.08 30.08 1.4M
2022-06-10 32.78 33.76 31.11 31.65 3.2M
2022-06-09 29.94 32.78 29.74 32.73 4.1M
2022-06-08 31.26 31.26 31.26 31.26 0.2M
2022-06-07 32.88 32.88 32.88 32.88 0.1M
2022-06-06 35.77 35.77 34.59 34.59 1.4M
2022-06-03 36.40 36.40 36.40 36.40 1.8M
2022-06-02 34.69 34.69 34.69 34.69 0.4M
2022-06-01 33.07 33.07 33.07 33.07 0.4M
2022-05-31 31.50 31.50 31.50 31.50 0.7M
2022-05-30 30.03 30.03 27.73 30.03 9.3M
2022-05-27 28.61 28.61 28.61 28.61 0.9M
2022-05-26 27.29 27.29 27.29 27.29 0.8M
2022-05-25 23.67 26.02 23.67 26.02 7.0M
2022-05-24 24.79 24.79 24.79 24.79 0.8M
2022-05-23 26.07 26.07 26.07 26.07 0.1M
2022-05-20 27.44 27.44 27.44 27.44 0.3M
2022-05-19 28.86 28.86 28.86 28.86 0.0M
2022-05-18 30.38 30.38 30.38 30.38 2.3M
2022-05-17 31.95 31.95 31.95 31.95 4.1M
2022-05-16 33.61 33.61 33.61 33.61 0.3M
2022-05-13 35.38 35.38 35.38 35.38 0.0M
2022-05-12 37.24 37.24 37.24 37.24 0.0M
2022-05-11 39.20 39.20 39.20 39.20 0.0M
2022-05-10 41.25 41.25 41.25 41.25 0.1M
2022-05-09 43.61 44.78 43.41 43.41 6.7M
2022-05-06 48.41 50.17 45.66 45.66 4.9M
2022-05-05 46.30 48.11 46.30 48.07 4.4M
2022-05-04 44.78 45.86 44.24 45.86 4.2M
2022-05-02 41.79 43.70 39.69 43.70 5.8M
2022-04-29 41.01 41.65 40.67 41.65 5.0M
2022-04-28 38.12 39.69 38.12 39.69 5.7M
2022-04-27 36.36 37.82 34.30 37.82 9.7M
2022-04-26 35.28 36.06 32.63 36.06 14.4M
2022-04-25 34.25 34.35 33.42 34.35 3.7M
2022-04-22 32.73 32.73 32.34 32.73 2.2M
2022-04-21 30.38 31.21 30.38 31.21 2.7M
2022-04-20 29.69 29.74 29.20 29.74 3.1M
2022-04-19 27.88 28.37 27.63 28.37 2.7M
2022-04-18 25.87 27.05 25.82 27.05 5.0M
2022-04-13 26.00 26.30 25.55 26.30 3.3M
2022-04-12 25.00 25.05 24.60 25.05 3.4M
2022-04-11 23.00 23.90 23.00 23.90 3.1M
2022-04-08 22.00 22.80 20.70 22.80 5.0M
2022-04-07 21.40 21.75 21.20 21.75 2.8M
2022-04-06 19.95 20.75 19.95 20.75 3.8M
2022-04-05 19.30 19.80 18.85 19.80 3.7M
2022-04-04 17.20 19.00 17.20 18.90 8.9M
2022-04-01 18.10 18.10 18.10 18.10 5.8M
2022-03-31 19.68 19.68 17.97 19.03 6.6M
2022-03-30 18.25 18.91 17.11 18.91 10.4M
2022-03-29 17.91 18.01 17.90 18.01 3.5M
2022-03-28 17.08 17.16 17.02 17.16 3.2M
2022-03-25 16.10 16.35 15.90 16.35 2.6M
2022-03-24 15.35 15.58 15.31 15.58 3.0M
2022-03-23 14.75 14.84 14.15 14.84 3.3M
2022-03-22 13.74 14.14 13.70 14.14 3.3M
2022-03-21 13.44 13.49 12.93 13.47 2.4M
2022-03-17 12.31 12.88 11.68 12.88 4.8M
2022-03-16 12.19 12.27 11.11 12.27 8.1M
2022-03-15 11.50 11.69 11.40 11.69 2.6M
2022-03-14 10.67 11.15 10.63 11.14 4.4M
2022-03-11 10.60 10.64 10.18 10.63 4.7M
2022-03-10 10.14 10.14 10.12 10.14 2.9M
2022-03-09 9.51 9.66 9.40 9.66 2.2M
2022-03-08 9.09 9.20 8.97 9.20 1.9M
2022-03-07 8.32 8.78 8.30 8.77 2.2M
2022-03-04 8.48 8.48 8.12 8.37 2.8M
2022-03-03 7.95 8.14 7.79 8.13 2.0M
2022-03-02 7.05 7.79 7.05 7.76 1.9M
2022-02-28 7.55 7.67 7.03 7.42 2.1M
2022-02-25 6.73 7.43 6.73 7.40 3.4M
2022-02-24 7.43 7.43 7.08 7.08 1.3M
2022-02-23 7.25 7.45 7.11 7.45 1.3M
2022-02-22 6.95 7.58 6.95 7.10 3.3M
2022-02-21 6.78 7.31 6.70 7.31 3.2M
2022-02-18 6.97 7.40 6.97 6.97 2.7M
2022-02-17 7.91 7.91 7.17 7.33 7.5M
2022-02-16 7.08 7.54 7.08 7.54 3.9M
2022-02-15 7.19 7.19 7.19 7.19 1.0M
2022-02-14 8.34 8.34 7.56 7.56 2.7M
2022-02-11 7.95 7.95 7.95 7.95 2.9M
2022-02-10 7.58 7.58 7.58 7.58 2.6M
2022-02-09 6.54 7.22 6.54 7.22 9.4M
2022-02-08 7.60 7.60 6.88 6.88 6.9M
2022-02-07 7.24 7.24 7.24 7.24 0.0M
2022-02-04 6.90 6.90 6.90 6.90 2.2M
2022-02-03 6.58 6.58 6.58 6.58 0.7M
2022-02-02 6.27 6.27 6.27 6.27 0.6M
2022-02-01 5.98 5.98 5.98 5.98 0.5M
2022-01-31 5.70 5.70 5.70 5.70 0.5M
2022-01-28 5.20 5.43 5.20 5.43 2.8M
2022-01-27 4.78 5.20 4.78 5.18 6.0M
2022-01-25 5.46 5.49 4.97 5.03 4.3M
2022-01-24 5.20 5.74 5.20 5.23 9.3M
2022-01-21 5.47 5.47 5.47 5.47 0.5M
2022-01-20 5.75 5.75 5.75 5.75 0.5M
2022-01-19 6.05 6.05 6.05 6.05 0.5M
2022-01-18 7.02 7.02 6.36 6.36 6.1M
2022-01-17 6.07 6.69 6.07 6.69 13.4M
2022-01-14 6.38 6.38 6.38 6.38 1.1M
2022-01-13 6.71 6.71 6.71 6.71 0.4M
2022-01-12 7.06 7.06 7.06 7.06 0.5M
2022-01-11 7.43 7.43 7.43 7.43 0.4M
2022-01-10 7.82 7.82 7.82 7.82 0.9M
2022-01-07 8.22 8.23 8.22 8.23 9.4M
2022-01-06 7.83 7.84 7.83 7.84 7.4M
2022-01-05 7.46 7.47 7.46 7.47 5.7M
2022-01-04 7.11 7.12 7.11 7.12 6.3M
2022-01-03 6.79 6.79 6.78 6.79 11.4M