Price Data Selection & Download
Cravatex Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4005 daily OHLCV records on BSE from Jan. 2008 to July 2026.
Share Price All Time High
₹892.00
May 27, 2011
BSE Exchange
Share Price All Time Low
₹53.00
May 04, 2009
BSE Exchange
Highest Volume Trading Day
103,453
October 20, 2022 • ₹453.85
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
CRAVATEX daily open, high, low, close and volume (OHLCV) on BSE — 125 records.
Total Records
125
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹373.05 | ₹380.00 | ₹364.85 | ₹370.85 | 4,198 |
| 2026-07-23 | ₹413.00 | ₹418.70 | ₹369.75 | ₹383.70 | 21,477 |
| 2026-07-22 | ₹429.90 | ₹435.80 | ₹410.00 | ₹423.95 | 11,016 |
| 2026-07-21 | ₹414.95 | ₹429.90 | ₹410.00 | ₹422.80 | 7,189 |
| 2026-07-20 | ₹407.95 | ₹410.00 | ₹405.30 | ₹408.95 | 2,281 |
| 2026-07-17 | ₹409.00 | ₹409.00 | ₹399.05 | ₹401.60 | 2,905 |
| 2026-07-16 | ₹403.45 | ₹410.00 | ₹400.15 | ₹408.15 | 2,110 |
| 2026-07-15 | ₹414.95 | ₹415.00 | ₹405.10 | ₹410.00 | 4,545 |
| 2026-07-14 | ₹415.95 | ₹415.95 | ₹405.00 | ₹407.80 | 3,979 |
| 2026-07-13 | ₹415.00 | ₹415.00 | ₹401.00 | ₹406.90 | 4,347 |
| 2026-07-10 | ₹395.10 | ₹412.50 | ₹395.10 | ₹400.70 | 11,249 |
| 2026-07-09 | ₹389.95 | ₹397.30 | ₹387.15 | ₹395.10 | 1,204 |
| 2026-07-08 | ₹393.05 | ₹395.90 | ₹382.35 | ₹385.20 | 1,453 |
| 2026-07-07 | ₹398.15 | ₹398.15 | ₹392.00 | ₹392.30 | 1,072 |
| 2026-07-06 | ₹408.00 | ₹408.00 | ₹396.95 | ₹397.85 | 4,836 |
| 2026-07-03 | ₹399.00 | ₹405.00 | ₹385.00 | ₹396.95 | 2,472 |
| 2026-07-02 | ₹394.95 | ₹398.00 | ₹385.30 | ₹392.60 | 1,101 |
| 2026-07-01 | ₹393.90 | ₹393.90 | ₹381.00 | ₹389.85 | 1,626 |
| 2026-06-30 | ₹392.00 | ₹392.00 | ₹380.00 | ₹386.50 | 776 |
| 2026-06-29 | ₹398.00 | ₹398.00 | ₹376.60 | ₹384.20 | 856 |
| 2026-06-25 | ₹391.00 | ₹402.00 | ₹380.05 | ₹386.70 | 405 |
| 2026-06-24 | ₹383.00 | ₹392.00 | ₹378.00 | ₹386.50 | 1,293 |
| 2026-06-23 | ₹396.00 | ₹396.75 | ₹369.25 | ₹376.20 | 2,953 |
| 2026-06-22 | ₹358.50 | ₹394.80 | ₹358.00 | ₹388.95 | 3,297 |
| 2026-06-19 | ₹385.00 | ₹385.00 | ₹371.75 | ₹375.20 | 1,102 |
| 2026-06-18 | ₹364.00 | ₹374.75 | ₹356.60 | ₹373.85 | 1,415 |
| 2026-06-17 | ₹365.00 | ₹366.75 | ₹349.95 | ₹352.95 | 1,003 |
| 2026-06-16 | ₹367.00 | ₹367.00 | ₹348.05 | ₹358.25 | 377 |
| 2026-06-15 | ₹359.35 | ₹368.80 | ₹356.70 | ₹358.00 | 369 |
| 2026-06-12 | ₹362.90 | ₹362.90 | ₹352.00 | ₹359.35 | 246 |
| 2026-06-11 | ₹347.00 | ₹352.00 | ₹347.00 | ₹349.05 | 536 |
| 2026-06-10 | ₹355.35 | ₹364.50 | ₹350.35 | ₹351.50 | 322 |
| 2026-06-09 | ₹359.95 | ₹361.70 | ₹350.00 | ₹355.35 | 740 |
| 2026-06-08 | ₹352.00 | ₹354.00 | ₹347.05 | ₹347.15 | 762 |
| 2026-06-05 | ₹350.00 | ₹351.90 | ₹343.00 | ₹343.00 | 169 |
| 2026-06-04 | ₹351.00 | ₹351.00 | ₹342.00 | ₹343.70 | 216 |
| 2026-06-03 | ₹349.90 | ₹358.00 | ₹343.00 | ₹351.50 | 28 |
| 2026-06-02 | ₹356.00 | ₹357.00 | ₹356.00 | ₹357.00 | 40 |
| 2026-06-01 | ₹368.00 | ₹368.00 | ₹346.00 | ₹351.65 | 1,080 |
| 2026-05-29 | ₹345.00 | ₹379.90 | ₹335.00 | ₹366.95 | 3,253 |
| 2026-05-27 | ₹335.05 | ₹335.05 | ₹325.65 | ₹329.10 | 1,296 |
| 2026-05-26 | ₹341.00 | ₹352.00 | ₹333.40 | ₹334.95 | 470 |
| 2026-05-25 | ₹340.00 | ₹342.00 | ₹339.00 | ₹339.35 | 324 |
| 2026-05-22 | ₹346.55 | ₹347.95 | ₹338.05 | ₹340.50 | 183 |
| 2026-05-21 | ₹343.25 | ₹347.50 | ₹334.00 | ₹346.55 | 49 |
| 2026-05-20 | ₹343.95 | ₹343.95 | ₹343.25 | ₹343.25 | 21 |
| 2026-05-19 | ₹348.85 | ₹348.90 | ₹332.20 | ₹333.45 | 1,275 |
| 2026-05-18 | ₹363.95 | ₹363.95 | ₹337.35 | ₹341.50 | 3,106 |
| 2026-05-15 | ₹340.25 | ₹359.40 | ₹340.00 | ₹358.65 | 397 |
| 2026-05-12 | ₹345.00 | ₹350.50 | ₹337.00 | ₹341.75 | 517 |
| 2026-05-11 | ₹352.00 | ₹354.00 | ₹352.00 | ₹354.00 | 378 |
| 2026-05-08 | ₹357.90 | ₹357.90 | ₹354.00 | ₹354.00 | 321 |
| 2026-05-07 | ₹358.25 | ₹358.25 | ₹336.10 | ₹350.00 | 2,783 |
| 2026-05-06 | ₹342.10 | ₹363.95 | ₹338.85 | ₹358.45 | 565 |
| 2026-05-05 | ₹354.00 | ₹354.00 | ₹335.00 | ₹342.10 | 298 |
| 2026-05-04 | ₹351.00 | ₹351.00 | ₹350.00 | ₹351.00 | 24 |
| 2026-04-29 | ₹342.40 | ₹351.05 | ₹340.00 | ₹340.00 | 59 |
| 2026-04-28 | ₹348.00 | ₹355.00 | ₹330.00 | ₹342.40 | 2,009 |
| 2026-04-27 | ₹348.00 | ₹348.00 | ₹348.00 | ₹348.00 | 250 |
| 2026-04-24 | ₹336.55 | ₹340.00 | ₹336.00 | ₹340.00 | 1,154 |
| 2026-04-22 | ₹344.60 | ₹344.60 | ₹330.05 | ₹340.00 | 139 |
| 2026-04-21 | ₹336.70 | ₹349.90 | ₹318.05 | ₹341.15 | 80 |
| 2026-04-20 | ₹344.35 | ₹348.70 | ₹340.90 | ₹342.00 | 70 |
| 2026-04-17 | ₹354.95 | ₹355.00 | ₹342.25 | ₹347.85 | 1,847 |
| 2026-04-16 | ₹375.00 | ₹375.00 | ₹350.00 | ₹350.55 | 2,999 |
| 2026-04-15 | ₹370.40 | ₹380.95 | ₹370.00 | ₹379.00 | 466 |
| 2026-04-13 | ₹361.30 | ₹378.00 | ₹361.30 | ₹370.40 | 337 |
| 2026-04-10 | ₹354.95 | ₹389.90 | ₹350.00 | ₹381.40 | 1,472 |
| 2026-04-09 | ₹348.00 | ₹355.00 | ₹345.00 | ₹345.00 | 65 |
| 2026-04-08 | ₹330.05 | ₹355.00 | ₹330.00 | ₹348.20 | 146 |
| 2026-04-07 | ₹340.00 | ₹340.00 | ₹340.00 | ₹340.00 | 1 |
| 2026-04-02 | ₹359.00 | ₹359.00 | ₹328.00 | ₹340.00 | 7 |
| 2026-04-01 | ₹305.30 | ₹328.00 | ₹305.30 | ₹327.50 | 180 |
| 2026-03-30 | ₹368.80 | ₹368.80 | ₹300.00 | ₹305.20 | 563 |
| 2026-03-27 | ₹326.00 | ₹331.00 | ₹312.00 | ₹320.50 | 740 |
| 2026-03-25 | ₹328.00 | ₹330.55 | ₹325.10 | ₹329.60 | 632 |
| 2026-03-24 | ₹320.00 | ₹352.00 | ₹312.00 | ₹330.55 | 892 |
| 2026-03-23 | ₹310.00 | ₹320.00 | ₹310.00 | ₹317.70 | 646 |
| 2026-03-20 | ₹332.50 | ₹333.00 | ₹323.00 | ₹323.00 | 458 |
| 2026-03-19 | ₹350.50 | ₹350.50 | ₹321.25 | ₹335.35 | 30 |
| 2026-03-18 | ₹320.05 | ₹341.50 | ₹320.05 | ₹341.00 | 237 |
| 2026-03-17 | ₹325.50 | ₹344.00 | ₹325.50 | ₹332.85 | 1,102 |
| 2026-03-16 | ₹330.00 | ₹331.20 | ₹329.80 | ₹329.95 | 689 |
| 2026-03-13 | ₹345.00 | ₹345.00 | ₹345.00 | ₹345.00 | 1 |
| 2026-03-12 | ₹342.05 | ₹352.00 | ₹340.00 | ₹342.85 | 5,468 |
| 2026-03-11 | ₹342.25 | ₹347.00 | ₹340.00 | ₹342.15 | 2,463 |
| 2026-03-10 | ₹347.85 | ₹364.85 | ₹347.85 | ₹364.75 | 38 |
| 2026-03-09 | ₹345.10 | ₹363.80 | ₹322.05 | ₹347.85 | 1,930 |
| 2026-02-27 | ₹365.00 | ₹373.00 | ₹365.00 | ₹373.00 | 32 |
| 2026-02-25 | ₹360.00 | ₹368.95 | ₹360.00 | ₹365.65 | 90 |
| 2026-02-24 | ₹375.80 | ₹377.05 | ₹375.50 | ₹377.00 | 657 |
| 2026-02-23 | ₹370.00 | ₹379.50 | ₹360.00 | ₹376.70 | 50 |
| 2026-02-20 | ₹361.00 | ₹370.00 | ₹361.00 | ₹370.00 | 61 |
| 2026-02-19 | ₹370.50 | ₹378.00 | ₹361.00 | ₹362.75 | 438 |
| 2026-02-18 | ₹380.00 | ₹380.00 | ₹361.45 | ₹370.50 | 173 |
| 2026-02-17 | ₹357.95 | ₹380.00 | ₹352.00 | ₹373.85 | 538 |
| 2026-02-16 | ₹340.25 | ₹356.50 | ₹340.25 | ₹350.00 | 806 |
| 2026-02-13 | ₹366.00 | ₹367.80 | ₹365.00 | ₹367.00 | 121 |
| 2026-02-12 | ₹369.00 | ₹369.00 | ₹363.00 | ₹366.00 | 53 |
| 2026-02-11 | ₹363.80 | ₹371.50 | ₹363.80 | ₹371.15 | 45 |
| 2026-02-10 | ₹350.50 | ₹364.70 | ₹346.00 | ₹363.65 | 295 |
| 2026-02-09 | ₹350.95 | ₹351.00 | ₹350.95 | ₹350.95 | 4 |
| 2026-02-06 | ₹350.00 | ₹359.00 | ₹335.00 | ₹342.55 | 434 |
| 2026-02-05 | ₹358.10 | ₹358.10 | ₹343.00 | ₹343.00 | 661 |
| 2026-02-04 | ₹365.35 | ₹365.35 | ₹358.05 | ₹359.30 | 37 |
| 2026-02-03 | ₹371.95 | ₹385.00 | ₹365.10 | ₹365.35 | 152 |
| 2026-02-01 | ₹375.00 | ₹375.00 | ₹358.00 | ₹361.00 | 276 |
| 2026-01-30 | ₹369.00 | ₹385.00 | ₹359.15 | ₹379.40 | 743 |
| 2026-01-29 | ₹372.00 | ₹372.00 | ₹355.35 | ₹364.45 | 107 |
| 2026-01-27 | ₹375.00 | ₹378.00 | ₹365.50 | ₹374.30 | 188 |
| 2026-01-23 | ₹375.00 | ₹375.00 | ₹358.00 | ₹358.00 | 66 |
| 2026-01-22 | ₹370.00 | ₹370.00 | ₹363.90 | ₹365.00 | 406 |
| 2026-01-21 | ₹353.05 | ₹377.75 | ₹340.00 | ₹342.60 | 690 |
| 2026-01-20 | ₹355.10 | ₹365.00 | ₹355.10 | ₹362.15 | 318 |
| 2026-01-19 | ₹369.75 | ₹375.00 | ₹365.00 | ₹365.60 | 182 |
| 2026-01-16 | ₹361.00 | ₹386.95 | ₹361.00 | ₹369.75 | 294 |
| 2026-01-14 | ₹375.00 | ₹375.00 | ₹363.05 | ₹368.70 | 50 |
| 2026-01-12 | ₹377.00 | ₹377.00 | ₹349.70 | ₹368.90 | 1,584 |
| 2026-01-09 | ₹371.05 | ₹378.00 | ₹371.05 | ₹378.00 | 11 |
| 2026-01-08 | ₹357.95 | ₹378.00 | ₹357.95 | ₹371.05 | 60 |
| 2026-01-07 | ₹370.50 | ₹370.60 | ₹370.50 | ₹370.60 | 2 |
| 2026-01-06 | ₹370.25 | ₹370.25 | ₹370.25 | ₹370.25 | 302 |
| 2026-01-05 | ₹368.00 | ₹379.00 | ₹367.10 | ₹370.25 | 479 |
| 2026-01-02 | ₹381.60 | ₹381.60 | ₹379.00 | ₹379.00 | 37 |
| 2026-01-01 | ₹372.25 | ₹384.95 | ₹368.00 | ₹381.60 | 416 |
Cravatex Share Price Performance Analysis (Jan 2008 - Jul 2026)
CRAVATEX price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-2.82%
₹381.60 → ₹370.85
Year to Date
Price Volatility
6.32%
Low Volatility
Year to Date
Average Daily Volume
1,283
Year to Date Average
BSE Exchange
Cravatex Share Price History – Frequently Asked Questions
Common questions about CRAVATEX historical data and records. For live price, key ratios and fundamentals, see Cravatex share price chart.
What is the all-time high share price of Cravatex (CRAVATEX)?
The all-time high share price of Cravatex was ₹892.0 recorded on May 27, 2011 on the BSE exchange.
What is the all-time low share price of Cravatex (CRAVATEX)?
The all-time low share price of Cravatex was ₹53.0 recorded on May 04, 2009 on the BSE exchange.
How can I download CRAVATEX historical share price data?
You can download Cravatex 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 CRAVATEX shares?
The highest trading volume day for Cravatex was 103,453 shares traded on October 20, 2022 on the BSE exchange, with share price at ₹453.85.