Price Data Selection & Download
Crane Infrastructure Share Price All Time Records & Statistics (Feb 2015 - Jul 2026)
2087 daily OHLCV records on BSE from Feb. 2015 to July 2026. For live price, key ratios and fundamentals, see Crane Infrastructure stock price NSE.
Share Price All Time High
₹40.00
June 24, 2024
BSE Exchange
Share Price All Time Low
₹2.33
July 03, 2020
BSE Exchange
Highest Volume Trading Day
279,058
August 21, 2023 • ₹24.17
BSE Exchange
Share Price History Data (Feb 2015 - Jul 2026)
CRANEINFRA daily open, high, low, close and volume (OHLCV) on BSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹12.77 | ₹12.77 | ₹12.00 | ₹12.48 | 1,709 |
| 2026-07-02 | ₹12.30 | ₹12.88 | ₹12.15 | ₹12.45 | 904 |
| 2026-07-01 | ₹12.75 | ₹12.75 | ₹11.90 | ₹12.35 | 411 |
| 2026-06-30 | ₹12.80 | ₹12.80 | ₹11.80 | ₹12.00 | 2,347 |
| 2026-06-29 | ₹12.20 | ₹12.95 | ₹11.61 | ₹12.05 | 1,688 |
| 2026-06-25 | ₹13.16 | ₹13.16 | ₹12.45 | ₹12.45 | 1,403 |
| 2026-06-24 | ₹13.17 | ₹13.17 | ₹12.20 | ₹13.16 | 631 |
| 2026-06-23 | ₹13.50 | ₹13.50 | ₹12.12 | ₹13.17 | 208 |
| 2026-06-22 | ₹13.48 | ₹13.48 | ₹12.02 | ₹13.20 | 1,790 |
| 2026-06-19 | ₹13.36 | ₹13.63 | ₹12.02 | ₹12.26 | 8,017 |
| 2026-06-18 | ₹12.51 | ₹13.98 | ₹12.51 | ₹12.80 | 1,192 |
| 2026-06-17 | ₹13.49 | ₹13.49 | ₹12.40 | ₹13.20 | 753 |
| 2026-06-16 | ₹13.49 | ₹13.49 | ₹12.11 | ₹13.26 | 1,818 |
| 2026-06-15 | ₹14.49 | ₹14.49 | ₹11.80 | ₹13.49 | 2,338 |
| 2026-06-12 | ₹14.75 | ₹14.75 | ₹13.89 | ₹13.94 | 835 |
| 2026-06-11 | ₹13.48 | ₹14.95 | ₹13.15 | ₹13.43 | 1,375 |
| 2026-06-10 | ₹13.50 | ₹14.75 | ₹12.05 | ₹13.48 | 136 |
| 2026-06-09 | ₹14.88 | ₹14.88 | ₹13.50 | ₹13.99 | 202 |
| 2026-06-08 | ₹14.13 | ₹14.75 | ₹13.50 | ₹14.35 | 330 |
| 2026-06-05 | ₹13.97 | ₹13.97 | ₹13.85 | ₹13.85 | 551 |
| 2026-06-04 | ₹13.98 | ₹13.98 | ₹13.06 | ₹13.06 | 95 |
| 2026-06-03 | ₹13.67 | ₹13.98 | ₹13.01 | ₹13.57 | 809 |
| 2026-06-02 | ₹13.30 | ₹13.87 | ₹13.01 | ₹13.67 | 1,199 |
| 2026-06-01 | ₹14.66 | ₹14.66 | ₹13.16 | ₹13.95 | 1,569 |
| 2026-05-29 | ₹14.99 | ₹14.99 | ₹13.15 | ₹13.16 | 267 |
| 2026-05-27 | ₹14.11 | ₹14.12 | ₹13.70 | ₹14.12 | 847 |
| 2026-05-26 | ₹14.90 | ₹14.90 | ₹12.55 | ₹14.19 | 2,418 |
| 2026-05-25 | ₹13.35 | ₹14.30 | ₹12.45 | ₹13.94 | 1,483 |
| 2026-05-22 | ₹14.60 | ₹14.60 | ₹13.01 | ₹13.61 | 679 |
| 2026-05-21 | ₹14.75 | ₹14.75 | ₹13.26 | ₹13.55 | 2,053 |
| 2026-05-20 | ₹13.95 | ₹14.80 | ₹13.15 | ₹14.22 | 6,955 |
| 2026-05-19 | ₹14.94 | ₹14.94 | ₹13.25 | ₹13.95 | 767 |
| 2026-05-18 | ₹13.10 | ₹13.90 | ₹12.66 | ₹13.77 | 1,060 |
| 2026-05-15 | ₹14.65 | ₹14.65 | ₹13.90 | ₹13.90 | 221 |
| 2026-05-14 | ₹14.67 | ₹14.67 | ₹13.24 | ₹13.50 | 1,922 |
| 2026-05-13 | ₹14.00 | ₹17.00 | ₹13.04 | ₹13.63 | 40,507 |
| 2026-05-12 | ₹13.00 | ₹14.20 | ₹12.85 | ₹14.17 | 783 |
| 2026-05-11 | ₹14.75 | ₹14.75 | ₹12.05 | ₹12.95 | 1,917 |
| 2026-05-08 | ₹13.99 | ₹14.50 | ₹13.32 | ₹13.47 | 231 |
| 2026-05-07 | ₹14.92 | ₹14.92 | ₹13.13 | ₹13.27 | 1,214 |
| 2026-05-06 | ₹14.85 | ₹14.85 | ₹13.50 | ₹14.00 | 459 |
| 2026-05-05 | ₹14.75 | ₹14.75 | ₹13.15 | ₹14.35 | 469 |
| 2026-05-04 | ₹13.66 | ₹13.66 | ₹12.65 | ₹13.66 | 878 |
| 2026-04-30 | ₹14.43 | ₹14.67 | ₹13.66 | ₹13.66 | 648 |
| 2026-04-29 | ₹14.70 | ₹14.70 | ₹13.50 | ₹14.43 | 2,997 |
| 2026-04-28 | ₹14.74 | ₹14.74 | ₹13.50 | ₹14.57 | 436 |
| 2026-04-27 | ₹14.99 | ₹14.99 | ₹14.01 | ₹14.16 | 2,007 |
| 2026-04-24 | ₹14.90 | ₹15.70 | ₹14.00 | ₹14.41 | 3,098 |
| 2026-04-23 | ₹13.92 | ₹14.79 | ₹13.21 | ₹14.62 | 175 |
| 2026-04-22 | ₹13.99 | ₹13.99 | ₹13.20 | ₹13.92 | 1,263 |
| 2026-04-21 | ₹14.99 | ₹14.99 | ₹13.25 | ₹13.39 | 4,768 |
| 2026-04-20 | ₹14.75 | ₹14.75 | ₹13.70 | ₹14.36 | 1,036 |
| 2026-04-17 | ₹14.89 | ₹14.89 | ₹13.00 | ₹13.62 | 3,033 |
| 2026-04-16 | ₹14.85 | ₹14.85 | ₹14.01 | ₹14.72 | 107 |
| 2026-04-15 | ₹14.01 | ₹14.98 | ₹14.01 | ₹14.79 | 1,821 |
| 2026-04-13 | ₹15.92 | ₹15.92 | ₹13.61 | ₹14.81 | 6,440 |
| 2026-04-10 | ₹15.49 | ₹15.49 | ₹14.00 | ₹14.94 | 6,865 |
| 2026-04-09 | ₹14.99 | ₹15.21 | ₹13.50 | ₹14.12 | 6,579 |
| 2026-04-08 | ₹13.41 | ₹14.96 | ₹13.41 | ₹14.00 | 1,567 |
| 2026-04-07 | ₹14.45 | ₹14.45 | ₹12.40 | ₹13.84 | 2,224 |
| 2026-04-06 | ₹14.99 | ₹14.99 | ₹12.51 | ₹13.04 | 8,253 |
| 2026-04-02 | ₹12.40 | ₹13.50 | ₹12.00 | ₹13.46 | 7,887 |
| 2026-04-01 | ₹10.85 | ₹11.90 | ₹10.85 | ₹11.50 | 10,371 |
| 2026-03-30 | ₹10.78 | ₹10.78 | ₹9.89 | ₹10.48 | 8,468 |
| 2026-03-27 | ₹10.84 | ₹10.84 | ₹9.79 | ₹10.00 | 4,729 |
| 2026-03-25 | ₹11.28 | ₹11.28 | ₹9.18 | ₹10.39 | 17,641 |
| 2026-03-24 | ₹11.74 | ₹11.74 | ₹9.14 | ₹10.72 | 8,365 |
| 2026-03-23 | ₹11.99 | ₹11.99 | ₹10.01 | ₹10.33 | 10,665 |
| 2026-03-20 | ₹12.46 | ₹12.46 | ₹11.44 | ₹11.99 | 5,229 |
| 2026-03-19 | ₹13.04 | ₹13.04 | ₹11.60 | ₹12.46 | 2,277 |
| 2026-03-18 | ₹13.99 | ₹13.99 | ₹11.60 | ₹12.98 | 8,307 |
| 2026-03-17 | ₹13.40 | ₹13.85 | ₹12.40 | ₹13.17 | 11,317 |
| 2026-03-16 | ₹13.40 | ₹13.40 | ₹12.30 | ₹13.06 | 1,267 |
| 2026-03-13 | ₹12.42 | ₹13.94 | ₹12.36 | ₹12.36 | 2,653 |
| 2026-03-12 | ₹12.42 | ₹13.98 | ₹12.42 | ₹13.00 | 2,020 |
| 2026-03-11 | ₹14.98 | ₹14.98 | ₹12.42 | ₹12.42 | 69 |
| 2026-03-10 | ₹14.48 | ₹14.48 | ₹12.80 | ₹14.27 | 434 |
| 2026-03-09 | ₹13.69 | ₹13.69 | ₹12.25 | ₹12.94 | 1,459 |
| 2026-03-06 | ₹15.69 | ₹15.69 | ₹12.75 | ₹12.81 | 17,140 |
| 2026-03-05 | ₹15.99 | ₹15.99 | ₹14.01 | ₹15.52 | 729 |
| 2026-03-04 | ₹15.00 | ₹15.00 | ₹15.00 | ₹15.00 | 46 |
| 2026-03-02 | ₹15.98 | ₹15.98 | ₹14.02 | ₹15.00 | 115 |
| 2026-02-27 | ₹15.50 | ₹15.50 | ₹14.23 | ₹15.21 | 232 |
| 2026-02-26 | ₹15.59 | ₹15.59 | ₹14.22 | ₹15.38 | 1,225 |
| 2026-02-25 | ₹14.50 | ₹15.99 | ₹14.50 | ₹14.65 | 3,625 |
| 2026-02-24 | ₹14.97 | ₹15.69 | ₹14.10 | ₹15.38 | 2,755 |
| 2026-02-23 | ₹15.53 | ₹15.53 | ₹14.97 | ₹14.97 | 2,263 |
| 2026-02-20 | ₹16.49 | ₹16.49 | ₹13.60 | ₹15.54 | 4,193 |
| 2026-02-19 | ₹15.02 | ₹16.15 | ₹14.62 | ₹15.49 | 5,396 |
| 2026-02-18 | ₹15.43 | ₹16.19 | ₹14.20 | ₹16.19 | 2,338 |
| 2026-02-17 | ₹15.50 | ₹15.50 | ₹14.00 | ₹15.47 | 531 |
| 2026-02-16 | ₹15.54 | ₹15.54 | ₹14.13 | ₹14.63 | 869 |
| 2026-02-13 | ₹15.37 | ₹15.55 | ₹14.01 | ₹14.74 | 2,780 |
| 2026-02-12 | ₹15.44 | ₹15.44 | ₹14.70 | ₹15.37 | 117 |
| 2026-02-11 | ₹15.59 | ₹15.59 | ₹14.52 | ₹15.49 | 1,578 |
| 2026-02-10 | ₹14.84 | ₹15.60 | ₹14.06 | ₹15.59 | 2,216 |
| 2026-02-09 | ₹14.05 | ₹15.64 | ₹14.05 | ₹14.84 | 8,693 |
| 2026-02-06 | ₹15.50 | ₹15.50 | ₹14.00 | ₹14.12 | 1,938 |
| 2026-02-05 | ₹15.55 | ₹15.55 | ₹13.60 | ₹14.90 | 2,845 |
| 2026-02-04 | ₹16.00 | ₹16.00 | ₹14.62 | ₹15.79 | 444 |
| 2026-02-03 | ₹16.30 | ₹16.30 | ₹14.70 | ₹14.92 | 1,705 |
| 2026-02-02 | ₹15.99 | ₹15.99 | ₹15.14 | ₹15.89 | 412 |
| 2026-02-01 | ₹16.70 | ₹16.70 | ₹15.31 | ₹15.49 | 1,115 |
| 2026-01-30 | ₹15.60 | ₹16.47 | ₹15.21 | ₹16.27 | 2,104 |
| 2026-01-29 | ₹17.45 | ₹17.45 | ₹15.50 | ₹15.60 | 525 |
| 2026-01-28 | ₹15.85 | ₹16.69 | ₹15.00 | ₹16.69 | 20 |
| 2026-01-27 | ₹16.34 | ₹16.74 | ₹15.60 | ₹16.70 | 877 |
| 2026-01-23 | ₹16.84 | ₹16.84 | ₹14.13 | ₹16.76 | 47 |
| 2026-01-22 | ₹15.68 | ₹16.87 | ₹15.35 | ₹15.39 | 1,655 |
| 2026-01-21 | ₹16.00 | ₹16.00 | ₹15.35 | ₹15.68 | 256 |
| 2026-01-20 | ₹16.99 | ₹16.99 | ₹15.35 | ₹16.87 | 760 |
| 2026-01-19 | ₹15.36 | ₹16.98 | ₹15.36 | ₹16.49 | 683 |
| 2026-01-16 | ₹16.84 | ₹16.84 | ₹15.55 | ₹16.02 | 36 |
| 2026-01-14 | ₹16.79 | ₹16.85 | ₹15.46 | ₹15.49 | 4,869 |
| 2026-01-13 | ₹15.39 | ₹16.87 | ₹15.39 | ₹16.85 | 1,512 |
| 2026-01-12 | ₹15.36 | ₹16.94 | ₹15.36 | ₹15.44 | 1,005 |
| 2026-01-09 | ₹17.48 | ₹17.48 | ₹16.01 | ₹16.01 | 1,442 |
| 2026-01-08 | ₹15.65 | ₹16.85 | ₹15.65 | ₹16.78 | 2,650 |
| 2026-01-07 | ₹15.66 | ₹16.90 | ₹15.66 | ₹16.49 | 316 |
| 2026-01-06 | ₹15.79 | ₹16.95 | ₹15.79 | ₹16.02 | 617 |
| 2026-01-05 | ₹16.99 | ₹16.99 | ₹15.82 | ₹15.86 | 642 |
| 2026-01-02 | ₹16.92 | ₹16.92 | ₹15.55 | ₹16.65 | 2,783 |
| 2026-01-01 | ₹17.20 | ₹17.20 | ₹15.80 | ₹16.30 | 720 |
Crane Infrastructure Share Price Performance Analysis (Feb 2015 - Jul 2026)
CRANEINFRA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-23.44%
₹16.30 → ₹12.48
Year to Date
Price Volatility
10.45%
Low Volatility
Year to Date
Average Daily Volume
2,786
Year to Date Average
BSE Exchange
Crane Infrastructure Share Price History – Frequently Asked Questions
Common questions about CRANEINFRA historical data and records. Browse CRANEINFRA cash flow statement for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Crane Infrastructure (CRANEINFRA)?
The all-time high share price of Crane Infrastructure was ₹40.0 recorded on June 24, 2024 on the BSE exchange.
What is the all-time low share price of Crane Infrastructure (CRANEINFRA)?
The all-time low share price of Crane Infrastructure was ₹2.33 recorded on July 03, 2020 on the BSE exchange.
How can I download CRANEINFRA historical share price data?
You can download Crane Infrastructure 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 CRANEINFRA shares?
The highest trading volume day for Crane Infrastructure was 279,058 shares traded on August 21, 2023 on the BSE exchange, with share price at ₹24.17.