Price Data Selection & Download
Cranes Software International Share Price All Time Records & Statistics (Jan 2008 - Oct 2026)
4614 daily OHLCV records on BSE from Jan. 2008 to Oct. 2026. For live price, key ratios and fundamentals, see CRANESSOFT stock price BSE.
Share Price All Time High
₹163.00
January 02, 2008
BSE Exchange
Share Price All Time Low
₹0.35
October 27, 2020
BSE Exchange
Highest Volume Trading Day
12,231,559
September 21, 2026 • ₹6.06
BSE Exchange
Share Price History Data (Jan 2008 - Oct 2026)
CRANESSOFT daily open, high, low, close and volume (OHLCV) on BSE — 188 records.
Total Records
188
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹6.30 | ₹6.30 | ₹6.30 | ₹6.30 | 88,772 |
| 2026-10-05 | ₹6.50 | ₹6.50 | ₹6.42 | ₹6.42 | 591,165 |
| 2026-10-01 | ₹6.55 | ₹6.55 | ₹6.55 | ₹6.55 | 1,701,211 |
| 2026-09-30 | ₹6.68 | ₹6.68 | ₹6.68 | ₹6.68 | 70,967 |
| 2026-09-29 | ₹6.81 | ₹6.81 | ₹6.81 | ₹6.81 | 303,440 |
| 2026-09-28 | ₹6.99 | ₹6.99 | ₹6.94 | ₹6.94 | 490,763 |
| 2026-09-25 | ₹6.82 | ₹7.08 | ₹6.82 | ₹7.08 | 3,241,956 |
| 2026-09-24 | ₹7.00 | ₹7.00 | ₹6.34 | ₹6.95 | 1,563,891 |
| 2026-09-23 | ₹6.67 | ₹6.67 | ₹6.67 | ₹6.67 | 51,921 |
| 2026-09-22 | ₹6.36 | ₹6.36 | ₹6.36 | ₹6.36 | 106,407 |
| 2026-09-21 | ₹6.05 | ₹6.06 | ₹6.05 | ₹6.06 | 12,231,559 |
| 2026-09-18 | ₹5.76 | ₹5.93 | ₹5.52 | ₹5.78 | 66,092 |
| 2026-09-17 | ₹5.67 | ₹5.99 | ₹5.45 | ₹5.65 | 69,727 |
| 2026-09-16 | ₹5.93 | ₹5.93 | ₹5.41 | ₹5.72 | 100,954 |
| 2026-09-15 | ₹5.45 | ₹5.67 | ₹5.45 | ₹5.65 | 189,206 |
| 2026-09-11 | ₹5.26 | ₹5.52 | ₹5.00 | ₹5.40 | 69,008 |
| 2026-09-10 | ₹5.44 | ₹5.44 | ₹5.11 | ₹5.26 | 15,802 |
| 2026-09-09 | ₹5.40 | ₹5.40 | ₹5.03 | ₹5.28 | 33,162 |
| 2026-09-08 | ₹5.29 | ₹5.35 | ₹5.03 | ₹5.23 | 120,153 |
| 2026-09-07 | ₹5.33 | ₹5.58 | ₹5.12 | ₹5.29 | 74,852 |
| 2026-09-04 | ₹5.25 | ₹5.53 | ₹5.24 | ₹5.33 | 110,383 |
| 2026-09-03 | ₹5.07 | ₹5.32 | ₹4.95 | ₹5.27 | 215,215 |
| 2026-09-02 | ₹5.03 | ₹5.30 | ₹4.92 | ₹5.07 | 59,307 |
| 2026-09-01 | ₹5.43 | ₹5.43 | ₹5.04 | ₹5.16 | 117,029 |
| 2026-08-31 | ₹5.25 | ₹5.25 | ₹4.75 | ₹5.21 | 170,363 |
| 2026-08-28 | ₹4.98 | ₹5.00 | ₹4.56 | ₹5.00 | 62,880 |
| 2026-08-27 | ₹4.85 | ₹4.89 | ₹4.64 | ₹4.77 | 23,892 |
| 2026-08-26 | ₹4.95 | ₹4.95 | ₹4.60 | ₹4.85 | 84,730 |
| 2026-08-25 | ₹4.95 | ₹4.95 | ₹4.51 | ₹4.78 | 47,769 |
| 2026-08-24 | ₹5.03 | ₹5.10 | ₹4.69 | ₹4.72 | 50,562 |
| 2026-08-21 | ₹4.75 | ₹4.99 | ₹4.69 | ₹4.93 | 111,312 |
| 2026-08-20 | ₹5.18 | ₹5.18 | ₹4.93 | ₹4.93 | 80,946 |
| 2026-08-19 | ₹5.70 | ₹5.70 | ₹5.16 | ₹5.18 | 174,564 |
| 2026-08-18 | ₹5.48 | ₹5.48 | ₹4.96 | ₹5.43 | 199,367 |
| 2026-08-17 | ₹4.75 | ₹5.22 | ₹4.75 | ₹5.22 | 171,875 |
| 2026-08-14 | ₹4.98 | ₹4.98 | ₹4.76 | ₹4.98 | 92,432 |
| 2026-08-13 | ₹4.73 | ₹4.75 | ₹4.42 | ₹4.75 | 146,681 |
| 2026-08-12 | ₹4.53 | ₹4.53 | ₹4.11 | ₹4.53 | 213,529 |
| 2026-08-11 | ₹4.32 | ₹4.32 | ₹4.32 | ₹4.32 | 29,417 |
| 2026-08-10 | ₹4.12 | ₹4.12 | ₹4.11 | ₹4.12 | 37,865 |
| 2026-08-07 | ₹3.93 | ₹3.93 | ₹3.93 | ₹3.93 | 65,117 |
| 2026-08-06 | ₹3.75 | ₹3.75 | ₹3.75 | ₹3.75 | 169,884 |
| 2026-08-05 | ₹3.56 | ₹3.58 | ₹3.56 | ₹3.58 | 46,071 |
| 2026-08-04 | ₹3.40 | ₹3.48 | ₹3.30 | ₹3.41 | 168,857 |
| 2026-08-03 | ₹3.30 | ₹3.50 | ₹3.30 | ₹3.40 | 10,454 |
| 2026-07-31 | ₹3.48 | ₹3.48 | ₹3.30 | ₹3.44 | 15,091 |
| 2026-07-30 | ₹3.42 | ₹3.53 | ₹3.25 | ₹3.46 | 70,088 |
| 2026-07-29 | ₹3.51 | ₹3.55 | ₹3.41 | ₹3.42 | 9,092 |
| 2026-07-28 | ₹3.30 | ₹3.53 | ₹3.30 | ₹3.51 | 18,026 |
| 2026-07-27 | ₹3.40 | ₹3.48 | ₹3.30 | ₹3.37 | 28,559 |
| 2026-07-24 | ₹3.59 | ₹3.59 | ₹3.40 | ₹3.44 | 2,534 |
| 2026-07-23 | ₹3.45 | ₹3.60 | ₹3.45 | ₹3.50 | 16,543 |
| 2026-07-22 | ₹3.57 | ₹3.69 | ₹3.46 | ₹3.51 | 8,436 |
| 2026-07-21 | ₹3.62 | ₹3.62 | ₹3.45 | ₹3.57 | 10,192 |
| 2026-07-20 | ₹3.50 | ₹3.50 | ₹3.45 | ₹3.45 | 1,889 |
| 2026-07-17 | ₹3.59 | ₹3.59 | ₹3.51 | ₹3.56 | 3,490 |
| 2026-07-16 | ₹3.51 | ₹3.69 | ₹3.51 | ₹3.51 | 8,697 |
| 2026-07-15 | ₹3.54 | ₹3.69 | ₹3.54 | ₹3.56 | 15,931 |
| 2026-07-14 | ₹3.55 | ₹3.70 | ₹3.52 | ₹3.54 | 6,846 |
| 2026-07-13 | ₹3.60 | ₹3.68 | ₹3.59 | ₹3.59 | 38,981 |
| 2026-07-10 | ₹4.09 | ₹4.09 | ₹3.73 | ₹3.76 | 10,946 |
| 2026-07-09 | ₹3.90 | ₹3.91 | ₹3.68 | ₹3.90 | 5,428,618 |
| 2026-07-08 | ₹3.53 | ₹3.83 | ₹3.53 | ₹3.73 | 138,235 |
| 2026-07-07 | ₹3.72 | ₹3.72 | ₹3.51 | ₹3.66 | 11,387 |
| 2026-07-06 | ₹3.69 | ₹3.69 | ₹3.55 | ₹3.65 | 12,563 |
| 2026-07-03 | ₹3.57 | ₹3.67 | ₹3.55 | ₹3.55 | 27,115 |
| 2026-07-02 | ₹3.60 | ₹3.70 | ₹3.56 | ₹3.60 | 18,364 |
| 2026-07-01 | ₹3.65 | ₹3.73 | ₹3.58 | ₹3.60 | 28,927 |
| 2026-06-30 | ₹3.58 | ₹3.68 | ₹3.57 | ₹3.68 | 9,974 |
| 2026-06-29 | ₹3.53 | ₹3.77 | ₹3.53 | ₹3.57 | 2,929 |
| 2026-06-25 | ₹3.70 | ₹3.79 | ₹3.60 | ₹3.69 | 3,558 |
| 2026-06-24 | ₹3.59 | ₹3.83 | ₹3.58 | ₹3.77 | 11,575 |
| 2026-06-23 | ₹3.60 | ₹3.75 | ₹3.60 | ₹3.65 | 22,255 |
| 2026-06-22 | ₹3.52 | ₹3.75 | ₹3.52 | ₹3.73 | 40,273 |
| 2026-06-19 | ₹3.51 | ₹3.67 | ₹3.47 | ₹3.66 | 11,669 |
| 2026-06-18 | ₹3.67 | ₹3.76 | ₹3.52 | ₹3.58 | 709,730 |
| 2026-06-17 | ₹3.63 | ₹3.72 | ₹3.48 | ₹3.62 | 2,564,988 |
| 2026-06-16 | ₹3.81 | ₹3.81 | ₹3.54 | ₹3.55 | 22,513 |
| 2026-06-15 | ₹3.65 | ₹3.74 | ₹3.51 | ₹3.72 | 45,257 |
| 2026-06-12 | ₹3.65 | ₹3.69 | ₹3.51 | ₹3.57 | 587,532 |
| 2026-06-11 | ₹3.68 | ₹3.77 | ₹3.51 | ₹3.61 | 789,688 |
| 2026-06-10 | ₹3.61 | ₹3.79 | ₹3.54 | ₹3.61 | 570,158 |
| 2026-06-09 | ₹3.86 | ₹3.86 | ₹3.53 | ₹3.61 | 738,532 |
| 2026-06-08 | ₹3.86 | ₹3.94 | ₹3.65 | ₹3.69 | 733,271 |
| 2026-06-05 | ₹3.76 | ₹4.07 | ₹3.75 | ₹3.83 | 3,469,894 |
| 2026-06-04 | ₹3.75 | ₹4.09 | ₹3.75 | ₹3.94 | 2,753,396 |
| 2026-06-03 | ₹3.61 | ₹3.93 | ₹3.61 | ₹3.93 | 2,244,551 |
| 2026-06-02 | ₹3.67 | ₹3.78 | ₹3.59 | ₹3.78 | 1,640,170 |
| 2026-06-01 | ₹3.53 | ₹3.63 | ₹3.50 | ₹3.60 | 927,198 |
| 2026-05-29 | ₹3.48 | ₹3.52 | ₹3.23 | ₹3.50 | 947,841 |
| 2026-05-27 | ₹3.41 | ₹3.50 | ₹3.30 | ₹3.36 | 10,766 |
| 2026-05-26 | ₹3.40 | ₹3.41 | ₹3.40 | ₹3.41 | 21,564 |
| 2026-05-25 | ₹3.45 | ₹3.45 | ₹3.21 | ₹3.25 | 402,026 |
| 2026-05-22 | ₹3.18 | ₹3.39 | ₹3.15 | ₹3.35 | 7,013 |
| 2026-05-21 | ₹3.30 | ₹3.40 | ₹3.20 | ₹3.24 | 3,575 |
| 2026-05-20 | ₹3.33 | ₹3.39 | ₹3.24 | ₹3.24 | 6,566 |
| 2026-05-19 | ₹3.30 | ₹3.45 | ₹3.21 | ₹3.40 | 9,830 |
| 2026-05-18 | ₹3.22 | ₹3.51 | ₹3.22 | ₹3.34 | 7,022 |
| 2026-05-15 | ₹3.27 | ₹3.43 | ₹3.27 | ₹3.37 | 18,033 |
| 2026-05-14 | ₹3.54 | ₹3.54 | ₹3.25 | ₹3.28 | 16,942 |
| 2026-05-13 | ₹3.47 | ₹3.56 | ₹3.33 | ₹3.41 | 41,502 |
| 2026-05-12 | ₹3.42 | ₹3.51 | ₹3.42 | ₹3.47 | 13,266 |
| 2026-05-11 | ₹3.40 | ₹3.58 | ₹3.31 | ₹3.35 | 26,487 |
| 2026-05-08 | ₹3.54 | ₹3.55 | ₹3.46 | ₹3.47 | 18,505 |
| 2026-05-07 | ₹3.50 | ₹3.56 | ₹3.40 | ₹3.54 | 8,194 |
| 2026-05-06 | ₹3.60 | ₹3.60 | ₹3.36 | ₹3.45 | 46,973 |
| 2026-05-05 | ₹3.57 | ₹3.57 | ₹3.46 | ₹3.53 | 6,049 |
| 2026-05-04 | ₹3.56 | ₹3.62 | ₹3.50 | ₹3.55 | 6,928 |
| 2026-04-30 | ₹3.67 | ₹3.67 | ₹3.42 | ₹3.63 | 6,002 |
| 2026-04-29 | ₹3.48 | ₹3.60 | ₹3.48 | ₹3.54 | 12,260 |
| 2026-04-28 | ₹3.59 | ₹3.65 | ₹3.44 | ₹3.64 | 3,546 |
| 2026-04-27 | ₹3.42 | ₹3.64 | ₹3.42 | ₹3.52 | 4,890 |
| 2026-04-24 | ₹3.45 | ₹3.62 | ₹3.45 | ₹3.52 | 3,786 |
| 2026-04-23 | ₹3.54 | ₹3.69 | ₹3.45 | ₹3.52 | 25,021 |
| 2026-04-22 | ₹3.61 | ₹3.70 | ₹3.50 | ₹3.53 | 16,399 |
| 2026-04-21 | ₹3.78 | ₹3.78 | ₹3.50 | ₹3.68 | 11,227 |
| 2026-04-20 | ₹3.54 | ₹3.79 | ₹3.48 | ₹3.62 | 26,558 |
| 2026-04-17 | ₹3.47 | ₹3.74 | ₹3.47 | ₹3.61 | 6,364 |
| 2026-04-16 | ₹3.58 | ₹3.72 | ₹3.58 | ₹3.65 | 2,746 |
| 2026-04-15 | ₹3.59 | ₹3.63 | ₹3.31 | ₹3.62 | 9,403 |
| 2026-04-13 | ₹3.67 | ₹3.67 | ₹3.46 | ₹3.47 | 7,422 |
| 2026-04-10 | ₹3.57 | ₹3.60 | ₹3.45 | ₹3.53 | 12,262 |
| 2026-04-09 | ₹3.20 | ₹3.47 | ₹3.20 | ₹3.43 | 12,699 |
| 2026-04-08 | ₹3.10 | ₹3.31 | ₹3.10 | ₹3.31 | 11,653 |
| 2026-04-07 | ₹3.06 | ₹3.31 | ₹3.04 | ₹3.16 | 297,854 |
| 2026-04-06 | ₹3.28 | ₹3.37 | ₹3.14 | ₹3.19 | 16,673 |
| 2026-04-02 | ₹3.23 | ₹3.55 | ₹3.23 | ₹3.30 | 4,066 |
| 2026-04-01 | ₹3.39 | ₹3.48 | ₹3.25 | ₹3.40 | 7,986 |
| 2026-03-30 | ₹3.45 | ₹3.59 | ₹3.25 | ₹3.32 | 13,192 |
| 2026-03-27 | ₹3.50 | ₹3.50 | ₹3.42 | ₹3.42 | 10,939 |
| 2026-03-25 | ₹3.53 | ₹3.70 | ₹3.42 | ₹3.59 | 19,858 |
| 2026-03-24 | ₹3.69 | ₹3.87 | ₹3.55 | ₹3.60 | 4,032 |
| 2026-03-23 | ₹3.80 | ₹3.89 | ₹3.62 | ₹3.69 | 18,427 |
| 2026-03-20 | ₹3.78 | ₹3.80 | ₹3.73 | ₹3.73 | 32,874 |
| 2026-03-19 | ₹3.99 | ₹3.99 | ₹3.75 | ₹3.82 | 28,582 |
| 2026-03-18 | ₹3.63 | ₹3.95 | ₹3.63 | ₹3.92 | 15,123 |
| 2026-03-17 | ₹4.06 | ₹4.20 | ₹3.82 | ₹3.82 | 41,471 |
| 2026-03-16 | ₹3.85 | ₹4.24 | ₹3.85 | ₹4.02 | 27,360 |
| 2026-03-13 | ₹4.20 | ₹4.26 | ₹4.05 | ₹4.05 | 20,669 |
| 2026-03-12 | ₹4.39 | ₹4.39 | ₹4.26 | ₹4.26 | 60,359 |
| 2026-03-11 | ₹4.25 | ₹4.49 | ₹4.17 | ₹4.48 | 16,904 |
| 2026-03-10 | ₹4.14 | ₹4.33 | ₹4.14 | ₹4.31 | 48,118 |
| 2026-03-09 | ₹4.20 | ₹4.49 | ₹4.12 | ₹4.15 | 43,870 |
| 2026-03-06 | ₹4.23 | ₹4.53 | ₹4.23 | ₹4.33 | 6,477 |
| 2026-03-05 | ₹4.10 | ₹4.43 | ₹4.10 | ₹4.32 | 54,071 |
| 2026-03-04 | ₹4.12 | ₹4.48 | ₹4.12 | ₹4.22 | 8,082 |
| 2026-03-02 | ₹4.31 | ₹4.44 | ₹4.31 | ₹4.31 | 30,983 |
| 2026-02-27 | ₹4.59 | ₹4.59 | ₹4.40 | ₹4.53 | 46,031 |
| 2026-02-26 | ₹4.57 | ₹4.57 | ₹4.43 | ₹4.50 | 44,821 |
| 2026-02-25 | ₹4.30 | ₹4.51 | ₹4.28 | ₹4.42 | 185,038 |
| 2026-02-24 | ₹4.40 | ₹4.64 | ₹4.37 | ₹4.50 | 22,978 |
| 2026-02-23 | ₹4.51 | ₹4.72 | ₹4.42 | ₹4.58 | 8,956 |
| 2026-02-20 | ₹4.60 | ₹4.67 | ₹4.42 | ₹4.51 | 19,528 |
| 2026-02-19 | ₹4.54 | ₹4.55 | ₹4.43 | ₹4.51 | 23,443 |
| 2026-02-18 | ₹4.54 | ₹4.60 | ₹4.43 | ₹4.54 | 47,712 |
| 2026-02-17 | ₹4.58 | ₹4.58 | ₹4.41 | ₹4.45 | 38,683 |
| 2026-02-16 | ₹4.47 | ₹4.49 | ₹4.22 | ₹4.45 | 73,746 |
| 2026-02-13 | ₹4.44 | ₹4.44 | ₹4.14 | ₹4.35 | 23,311 |
| 2026-02-12 | ₹4.25 | ₹4.40 | ₹4.21 | ₹4.35 | 14,216 |
| 2026-02-11 | ₹4.29 | ₹4.38 | ₹4.29 | ₹4.30 | 21,460 |
| 2026-02-10 | ₹4.43 | ₹4.43 | ₹4.22 | ₹4.25 | 65,752 |
| 2026-02-09 | ₹4.29 | ₹4.44 | ₹4.29 | ₹4.34 | 9,102 |
| 2026-02-06 | ₹4.42 | ₹4.42 | ₹4.24 | ₹4.27 | 3,986 |
| 2026-02-05 | ₹4.40 | ₹4.45 | ₹4.23 | ₹4.42 | 25,081 |
| 2026-02-04 | ₹4.05 | ₹4.35 | ₹4.05 | ₹4.25 | 44,770 |
| 2026-02-03 | ₹4.05 | ₹4.38 | ₹4.05 | ₹4.20 | 112,849 |
| 2026-02-02 | ₹4.46 | ₹4.46 | ₹4.15 | ₹4.20 | 7,147 |
| 2026-02-01 | ₹4.34 | ₹4.34 | ₹4.06 | ₹4.34 | 3,659 |
| 2026-01-30 | ₹4.25 | ₹4.25 | ₹4.23 | ₹4.25 | 21,262 |
| 2026-01-29 | ₹4.13 | ₹4.26 | ₹4.07 | ₹4.07 | 73,992 |
| 2026-01-28 | ₹4.11 | ₹4.30 | ₹4.10 | ₹4.21 | 48,813 |
| 2026-01-27 | ₹4.20 | ₹4.39 | ₹4.20 | ₹4.30 | 21,196 |
| 2026-01-23 | ₹4.16 | ₹4.33 | ₹4.01 | ₹4.20 | 16,183 |
| 2026-01-22 | ₹4.28 | ₹4.28 | ₹4.06 | ₹4.15 | 4,733 |
| 2026-01-21 | ₹4.01 | ₹4.28 | ₹4.01 | ₹4.12 | 24,445 |
| 2026-01-20 | ₹4.15 | ₹4.36 | ₹4.10 | ₹4.14 | 120,835 |
| 2026-01-19 | ₹4.21 | ₹4.35 | ₹4.09 | ₹4.23 | 15,301 |
| 2026-01-16 | ₹4.40 | ₹4.56 | ₹4.27 | ₹4.29 | 15,089 |
| 2026-01-14 | ₹4.48 | ₹4.48 | ₹4.30 | ₹4.38 | 43,677 |
| 2026-01-13 | ₹4.34 | ₹4.69 | ₹4.34 | ₹4.48 | 34,656 |
| 2026-01-12 | ₹4.25 | ₹4.65 | ₹4.21 | ₹4.52 | 53,492 |
| 2026-01-09 | ₹4.44 | ₹4.68 | ₹4.33 | ₹4.43 | 19,956 |
| 2026-01-08 | ₹4.55 | ₹4.63 | ₹4.50 | ₹4.51 | 13,124 |
| 2026-01-07 | ₹4.68 | ₹4.68 | ₹4.51 | ₹4.53 | 8,405 |
| 2026-01-06 | ₹4.50 | ₹4.63 | ₹4.33 | ₹4.50 | 15,695 |
| 2026-01-05 | ₹4.16 | ₹4.50 | ₹4.16 | ₹4.49 | 32,966 |
| 2026-01-02 | ₹4.31 | ₹4.45 | ₹4.31 | ₹4.36 | 19,058 |
| 2026-01-01 | ₹4.35 | ₹4.68 | ₹4.26 | ₹4.41 | 36,573 |
Cranes Software International Share Price Performance Analysis (Jan 2008 - Oct 2026)
CRANESSOFT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+42.86%
₹4.41 → ₹6.30
Year to Date
Price Volatility
20.51%
Medium Volatility
Year to Date
Average Daily Volume
275,384
Year to Date Average
BSE Exchange
Cranes Software International Share Price History – Frequently Asked Questions
Common questions about CRANESSOFT historical data and records. Review CRANESSOFT price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Cranes Software International (CRANESSOFT)?
The all-time high share price of Cranes Software International was ₹163.0 recorded on January 02, 2008 on the BSE exchange.
What is the all-time low share price of Cranes Software International (CRANESSOFT)?
The all-time low share price of Cranes Software International was ₹0.35 recorded on October 27, 2020 on the BSE exchange.
How can I download CRANESSOFT historical share price data?
You can download Cranes Software International historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CRANESSOFT shares?
The highest trading volume day for Cranes Software International was 12,231,559 shares traded on September 21, 2026 on the BSE exchange, with share price at ₹6.06.