Price Data Selection & Download
Cranex Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3950 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see Cranex share price screener.
Share Price All Time High
₹190.05
September 16, 2024
BSE Exchange
Share Price All Time Low
₹1.80
March 06, 2009
BSE Exchange
Highest Volume Trading Day
329,305
July 31, 2023 • ₹37.09
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
CRANEX daily open, high, low, close and volume (OHLCV) on BSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹79.45 | ₹87.55 | ₹79.44 | ₹82.15 | 3,569 |
| 2026-05-20 | ₹80.28 | ₹83.90 | ₹76.46 | ₹79.43 | 3,356 |
| 2026-05-19 | ₹80.00 | ₹82.39 | ₹79.43 | ₹79.48 | 3,302 |
| 2026-05-18 | ₹83.00 | ₹83.39 | ₹77.36 | ₹79.43 | 2,848 |
| 2026-05-15 | ₹82.20 | ₹83.00 | ₹76.99 | ₹82.24 | 8,717 |
| 2026-05-14 | ₹85.99 | ₹88.00 | ₹77.00 | ₹80.86 | 10,597 |
| 2026-05-13 | ₹86.55 | ₹92.99 | ₹83.30 | ₹85.68 | 5,133 |
| 2026-05-12 | ₹91.72 | ₹97.80 | ₹86.38 | ₹89.01 | 5,298 |
| 2026-05-11 | ₹86.25 | ₹93.85 | ₹83.00 | ₹91.72 | 8,362 |
| 2026-05-08 | ₹91.78 | ₹91.78 | ₹86.50 | ₹87.94 | 2,581 |
| 2026-05-07 | ₹98.00 | ₹98.00 | ₹90.68 | ₹91.77 | 6,841 |
| 2026-05-06 | ₹87.00 | ₹94.90 | ₹87.00 | ₹93.71 | 28,076 |
| 2026-05-05 | ₹89.09 | ₹92.00 | ₹86.01 | ₹90.19 | 14,425 |
| 2026-05-04 | ₹79.00 | ₹89.50 | ₹79.00 | ₹88.54 | 11,088 |
| 2026-04-30 | ₹89.97 | ₹89.97 | ₹80.00 | ₹81.92 | 5,862 |
| 2026-04-29 | ₹93.99 | ₹93.99 | ₹84.65 | ₹87.60 | 19,245 |
| 2026-04-28 | ₹79.10 | ₹90.00 | ₹79.10 | ₹87.09 | 20,588 |
| 2026-04-27 | ₹79.78 | ₹79.78 | ₹77.10 | ₹79.11 | 1,569 |
| 2026-04-24 | ₹82.20 | ₹83.50 | ₹76.02 | ₹77.45 | 1,184 |
| 2026-04-23 | ₹79.22 | ₹82.93 | ₹79.05 | ₹82.20 | 890 |
| 2026-04-22 | ₹84.98 | ₹85.00 | ₹80.54 | ₹81.25 | 2,614 |
| 2026-04-21 | ₹86.90 | ₹86.90 | ₹81.01 | ₹83.02 | 828 |
| 2026-04-20 | ₹84.23 | ₹87.99 | ₹81.35 | ₹82.87 | 4,040 |
| 2026-04-17 | ₹75.00 | ₹84.00 | ₹72.27 | ₹81.32 | 13,420 |
| 2026-04-16 | ₹79.80 | ₹84.49 | ₹68.11 | ₹72.27 | 19,807 |
| 2026-04-15 | ₹79.00 | ₹81.50 | ₹76.00 | ₹76.09 | 4,887 |
| 2026-04-13 | ₹76.00 | ₹77.00 | ₹73.20 | ₹74.15 | 2,412 |
| 2026-04-10 | ₹81.82 | ₹81.83 | ₹76.00 | ₹77.47 | 1,780 |
| 2026-04-09 | ₹77.00 | ₹81.00 | ₹71.00 | ₹78.32 | 10,721 |
| 2026-04-08 | ₹74.99 | ₹77.00 | ₹69.11 | ₹77.00 | 5,316 |
| 2026-04-07 | ₹71.98 | ₹71.98 | ₹67.40 | ₹70.79 | 1,398 |
| 2026-04-06 | ₹65.50 | ₹70.46 | ₹64.59 | ₹67.84 | 3,473 |
| 2026-04-02 | ₹69.99 | ₹70.99 | ₹64.41 | ₹65.65 | 3,566 |
| 2026-04-01 | ₹65.34 | ₹67.80 | ₹60.11 | ₹67.41 | 2,286 |
| 2026-03-30 | ₹65.37 | ₹65.37 | ₹62.00 | ₹62.62 | 1,093 |
| 2026-03-27 | ₹67.00 | ₹69.90 | ₹61.40 | ₹66.70 | 5,941 |
| 2026-03-25 | ₹66.99 | ₹71.00 | ₹65.21 | ₹68.99 | 4,722 |
| 2026-03-24 | ₹71.00 | ₹71.00 | ₹62.00 | ₹65.05 | 5,131 |
| 2026-03-23 | ₹68.20 | ₹68.20 | ₹65.01 | ₹66.38 | 3,692 |
| 2026-03-20 | ₹75.00 | ₹75.00 | ₹70.20 | ₹71.34 | 1,320 |
| 2026-03-19 | ₹73.23 | ₹77.00 | ₹70.00 | ₹70.20 | 5,513 |
| 2026-03-18 | ₹66.00 | ₹75.00 | ₹63.06 | ₹73.48 | 17,843 |
| 2026-03-17 | ₹66.00 | ₹66.00 | ₹62.05 | ₹63.01 | 26,215 |
| 2026-03-16 | ₹67.33 | ₹67.33 | ₹64.00 | ₹64.31 | 4,360 |
| 2026-03-13 | ₹66.00 | ₹71.45 | ₹63.90 | ₹66.01 | 2,061 |
| 2026-03-12 | ₹68.01 | ₹68.01 | ₹63.15 | ₹64.00 | 2,867 |
| 2026-03-11 | ₹68.28 | ₹68.28 | ₹65.00 | ₹66.51 | 915 |
| 2026-03-10 | ₹62.20 | ₹67.90 | ₹62.20 | ₹64.73 | 1,362 |
| 2026-03-09 | ₹67.00 | ₹67.00 | ₹62.02 | ₹65.44 | 838 |
| 2026-03-06 | ₹65.98 | ₹67.69 | ₹62.10 | ₹64.66 | 458 |
| 2026-03-05 | ₹68.00 | ₹68.00 | ₹63.00 | ₹63.66 | 2,473 |
| 2026-03-04 | ₹64.00 | ₹67.96 | ₹60.00 | ₹64.35 | 2,031 |
| 2026-03-02 | ₹66.01 | ₹71.99 | ₹65.00 | ₹67.89 | 21,351 |
| 2026-02-27 | ₹74.70 | ₹74.70 | ₹71.50 | ₹71.99 | 359 |
| 2026-02-26 | ₹74.99 | ₹75.00 | ₹71.12 | ₹72.00 | 6,952 |
| 2026-02-25 | ₹77.11 | ₹77.11 | ₹69.75 | ₹70.33 | 11,539 |
| 2026-02-23 | ₹76.94 | ₹78.15 | ₹75.69 | ₹77.89 | 440 |
| 2026-02-20 | ₹76.64 | ₹77.75 | ₹74.00 | ₹76.94 | 1,054 |
| 2026-02-19 | ₹77.81 | ₹77.81 | ₹75.52 | ₹76.65 | 663 |
| 2026-02-18 | ₹77.75 | ₹78.00 | ₹75.51 | ₹77.09 | 3,260 |
| 2026-02-17 | ₹76.00 | ₹79.31 | ₹75.66 | ₹77.75 | 1,330 |
| 2026-02-16 | ₹82.50 | ₹82.50 | ₹75.51 | ₹76.73 | 1,271 |
| 2026-02-13 | ₹80.99 | ₹80.99 | ₹76.01 | ₹76.29 | 2,354 |
| 2026-02-12 | ₹82.31 | ₹82.70 | ₹77.07 | ₹78.64 | 4,478 |
| 2026-02-11 | ₹81.01 | ₹83.99 | ₹81.01 | ₹81.98 | 3,958 |
| 2026-02-10 | ₹84.50 | ₹84.70 | ₹79.16 | ₹83.67 | 5,134 |
| 2026-02-09 | ₹82.05 | ₹84.99 | ₹80.01 | ₹81.80 | 3,838 |
| 2026-02-06 | ₹88.40 | ₹88.70 | ₹84.18 | ₹85.00 | 1,195 |
| 2026-02-05 | ₹87.20 | ₹89.50 | ₹84.00 | ₹86.32 | 6,266 |
| 2026-02-04 | ₹88.00 | ₹91.68 | ₹86.00 | ₹89.79 | 8,269 |
| 2026-02-03 | ₹85.10 | ₹92.00 | ₹85.10 | ₹89.87 | 44,022 |
| 2026-02-02 | ₹81.75 | ₹84.00 | ₹80.00 | ₹83.24 | 7,443 |
| 2026-02-01 | ₹89.90 | ₹89.90 | ₹80.10 | ₹81.03 | 11,603 |
| 2026-01-30 | ₹78.01 | ₹83.79 | ₹78.01 | ₹82.50 | 18,180 |
| 2026-01-29 | ₹75.40 | ₹85.00 | ₹73.55 | ₹79.91 | 18,761 |
| 2026-01-28 | ₹76.00 | ₹81.00 | ₹73.00 | ₹75.40 | 7,974 |
| 2026-01-27 | ₹73.45 | ₹76.00 | ₹69.31 | ₹75.14 | 17,612 |
| 2026-01-23 | ₹67.00 | ₹74.90 | ₹67.00 | ₹70.48 | 28,154 |
| 2026-01-22 | ₹56.00 | ₹67.90 | ₹56.00 | ₹67.77 | 16,342 |
| 2026-01-21 | ₹62.35 | ₹62.35 | ₹57.45 | ₹61.50 | 2,145 |
| 2026-01-20 | ₹61.90 | ₹62.48 | ₹59.00 | ₹60.05 | 10,083 |
| 2026-01-19 | ₹60.00 | ₹60.00 | ₹58.00 | ₹58.76 | 1,782 |
| 2026-01-16 | ₹62.29 | ₹62.29 | ₹60.00 | ₹60.00 | 784 |
| 2026-01-14 | ₹62.95 | ₹62.95 | ₹59.15 | ₹59.99 | 689 |
| 2026-01-13 | ₹62.90 | ₹62.90 | ₹59.28 | ₹60.00 | 3,529 |
| 2026-01-12 | ₹60.53 | ₹63.74 | ₹58.15 | ₹58.15 | 620 |
| 2026-01-09 | ₹61.50 | ₹61.50 | ₹60.50 | ₹60.53 | 4,544 |
| 2026-01-08 | ₹60.70 | ₹63.89 | ₹60.00 | ₹61.61 | 3,542 |
| 2026-01-07 | ₹64.54 | ₹65.00 | ₹60.00 | ₹61.85 | 3,982 |
| 2026-01-06 | ₹65.95 | ₹66.00 | ₹62.25 | ₹64.54 | 1,864 |
| 2026-01-05 | ₹67.00 | ₹67.38 | ₹63.00 | ₹64.28 | 5,498 |
| 2026-01-02 | ₹67.48 | ₹67.48 | ₹65.53 | ₹67.08 | 214 |
| 2026-01-01 | ₹65.50 | ₹68.16 | ₹65.17 | ₹65.53 | 865 |
Cranex Share Price Performance Analysis (Jan 2008 - May 2026)
CRANEX price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+25.36%
₹65.53 → ₹82.15
Year to Date
Price Volatility
12.61%
Low Volatility
Year to Date
Average Daily Volume
6,697
Year to Date Average
BSE Exchange
Cranex Share Price History – Frequently Asked Questions
Common questions about CRANEX historical data and records. Examine CRANEX quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Cranex (CRANEX)?
The all-time high share price of Cranex was ₹190.05 recorded on September 16, 2024 on the BSE exchange.
What is the all-time low share price of Cranex (CRANEX)?
The all-time low share price of Cranex was ₹1.8 recorded on March 06, 2009 on the BSE exchange.
How can I download CRANEX historical share price data?
You can download Cranex 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 CRANEX shares?
The highest trading volume day for Cranex was 329,305 shares traded on July 31, 2023 on the BSE exchange, with share price at ₹37.09.