Price Data Selection & Download
Cressanda Railway Solutions Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
3439 daily OHLCV records on BSE from Jan. 2008 to July 2026. Examine CRSL quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹504.66
January 08, 2014
BSE Exchange
Share Price All Time Low
₹0.19
April 15, 2019
BSE Exchange
Highest Volume Trading Day
24,141,447
March 11, 2024 • ₹18.11
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
CRSL daily open, high, low, close and volume (OHLCV) on BSE — 133 records.
Total Records
133
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | ₹2.18 | ₹2.22 | ₹2.16 | ₹2.20 | 202,391 |
| 2026-07-16 | ₹2.19 | ₹2.19 | ₹2.13 | ₹2.18 | 291,551 |
| 2026-07-15 | ₹2.20 | ₹2.24 | ₹2.08 | ₹2.15 | 446,264 |
| 2026-07-14 | ₹2.29 | ₹2.31 | ₹2.17 | ₹2.20 | 959,226 |
| 2026-07-13 | ₹2.25 | ₹2.31 | ₹2.23 | ₹2.29 | 222,917 |
| 2026-07-10 | ₹2.28 | ₹2.28 | ₹2.22 | ₹2.27 | 221,771 |
| 2026-07-09 | ₹2.28 | ₹2.30 | ₹2.21 | ₹2.26 | 416,553 |
| 2026-07-08 | ₹2.32 | ₹2.32 | ₹2.25 | ₹2.27 | 199,402 |
| 2026-07-07 | ₹2.43 | ₹2.43 | ₹2.20 | ₹2.29 | 1,137,845 |
| 2026-07-06 | ₹2.45 | ₹2.45 | ₹2.35 | ₹2.40 | 208,431 |
| 2026-07-03 | ₹2.39 | ₹2.44 | ₹2.38 | ₹2.41 | 342,433 |
| 2026-07-02 | ₹2.30 | ₹2.41 | ₹2.30 | ₹2.39 | 214,438 |
| 2026-07-01 | ₹2.42 | ₹2.45 | ₹2.38 | ₹2.40 | 317,840 |
| 2026-06-30 | ₹2.48 | ₹2.48 | ₹2.40 | ₹2.42 | 468,267 |
| 2026-06-29 | ₹2.44 | ₹2.45 | ₹2.40 | ₹2.43 | 181,497 |
| 2026-06-25 | ₹2.58 | ₹2.58 | ₹2.36 | ₹2.45 | 412,665 |
| 2026-06-24 | ₹2.47 | ₹2.55 | ₹2.42 | ₹2.51 | 572,267 |
| 2026-06-23 | ₹2.52 | ₹2.60 | ₹2.31 | ₹2.41 | 722,476 |
| 2026-06-22 | ₹2.57 | ₹2.61 | ₹2.50 | ₹2.52 | 403,872 |
| 2026-06-19 | ₹2.67 | ₹2.67 | ₹2.58 | ₹2.61 | 500,885 |
| 2026-06-18 | ₹2.61 | ₹2.67 | ₹2.59 | ₹2.62 | 303,392 |
| 2026-06-17 | ₹2.61 | ₹2.64 | ₹2.59 | ₹2.62 | 276,402 |
| 2026-06-16 | ₹2.66 | ₹2.66 | ₹2.57 | ₹2.61 | 154,744 |
| 2026-06-15 | ₹2.62 | ₹2.85 | ₹2.55 | ₹2.62 | 538,532 |
| 2026-06-12 | ₹2.61 | ₹2.67 | ₹2.52 | ₹2.62 | 303,539 |
| 2026-06-11 | ₹2.55 | ₹2.64 | ₹2.43 | ₹2.59 | 151,893 |
| 2026-06-10 | ₹2.56 | ₹2.62 | ₹2.56 | ₹2.60 | 183,831 |
| 2026-06-09 | ₹2.58 | ₹2.67 | ₹2.58 | ₹2.60 | 200,857 |
| 2026-06-08 | ₹2.59 | ₹2.68 | ₹2.58 | ₹2.62 | 258,887 |
| 2026-06-05 | ₹2.61 | ₹2.66 | ₹2.58 | ₹2.62 | 190,810 |
| 2026-06-04 | ₹2.64 | ₹2.74 | ₹2.59 | ₹2.62 | 427,706 |
| 2026-06-03 | ₹2.60 | ₹2.70 | ₹2.57 | ₹2.61 | 295,418 |
| 2026-06-02 | ₹2.62 | ₹2.64 | ₹2.57 | ₹2.60 | 246,287 |
| 2026-06-01 | ₹2.66 | ₹2.72 | ₹2.52 | ₹2.62 | 583,621 |
| 2026-05-29 | ₹2.70 | ₹2.70 | ₹2.59 | ₹2.62 | 563,279 |
| 2026-05-27 | ₹2.50 | ₹2.58 | ₹2.46 | ₹2.58 | 376,451 |
| 2026-05-26 | ₹2.49 | ₹2.49 | ₹2.42 | ₹2.46 | 256,304 |
| 2026-05-25 | ₹2.52 | ₹2.57 | ₹2.42 | ₹2.44 | 696,526 |
| 2026-05-22 | ₹2.59 | ₹2.59 | ₹2.50 | ₹2.52 | 448,406 |
| 2026-05-21 | ₹2.55 | ₹2.58 | ₹2.51 | ₹2.54 | 298,959 |
| 2026-05-20 | ₹2.58 | ₹2.58 | ₹2.50 | ₹2.51 | 236,825 |
| 2026-05-19 | ₹2.60 | ₹2.60 | ₹2.53 | ₹2.55 | 390,027 |
| 2026-05-18 | ₹2.65 | ₹2.65 | ₹2.53 | ₹2.60 | 497,949 |
| 2026-05-15 | ₹2.66 | ₹2.70 | ₹2.54 | ₹2.66 | 493,223 |
| 2026-05-14 | ₹2.79 | ₹2.83 | ₹2.61 | ₹2.66 | 557,519 |
| 2026-05-13 | ₹2.65 | ₹2.84 | ₹2.64 | ₹2.74 | 426,397 |
| 2026-05-12 | ₹2.87 | ₹2.90 | ₹2.73 | ₹2.75 | 436,130 |
| 2026-05-11 | ₹2.87 | ₹2.90 | ₹2.78 | ₹2.83 | 339,885 |
| 2026-05-08 | ₹2.91 | ₹2.91 | ₹2.80 | ₹2.88 | 341,588 |
| 2026-05-07 | ₹2.80 | ₹2.90 | ₹2.69 | ₹2.88 | 532,471 |
| 2026-05-06 | ₹2.83 | ₹2.85 | ₹2.74 | ₹2.77 | 310,170 |
| 2026-05-05 | ₹2.86 | ₹2.87 | ₹2.67 | ₹2.77 | 263,106 |
| 2026-05-04 | ₹2.88 | ₹2.89 | ₹2.74 | ₹2.81 | 303,331 |
| 2026-04-30 | ₹2.92 | ₹2.99 | ₹2.85 | ₹2.88 | 448,963 |
| 2026-04-29 | ₹2.99 | ₹3.00 | ₹2.91 | ₹2.92 | 462,185 |
| 2026-04-28 | ₹2.92 | ₹3.00 | ₹2.90 | ₹2.98 | 393,103 |
| 2026-04-27 | ₹2.87 | ₹2.93 | ₹2.76 | ₹2.91 | 501,876 |
| 2026-04-24 | ₹2.81 | ₹2.83 | ₹2.72 | ₹2.81 | 556,072 |
| 2026-04-23 | ₹2.47 | ₹2.71 | ₹2.47 | ₹2.71 | 1,257,378 |
| 2026-04-22 | ₹2.59 | ₹2.59 | ₹2.59 | ₹2.59 | 326,322 |
| 2026-04-21 | ₹2.72 | ₹2.72 | ₹2.72 | ₹2.72 | 358,404 |
| 2026-04-20 | ₹3.16 | ₹3.16 | ₹2.86 | ₹2.86 | 1,432,338 |
| 2026-04-17 | ₹3.01 | ₹3.01 | ₹3.01 | ₹3.01 | 512,647 |
| 2026-04-16 | ₹2.87 | ₹2.87 | ₹2.87 | ₹2.87 | 236,294 |
| 2026-04-15 | ₹2.74 | ₹2.74 | ₹2.74 | ₹2.74 | 237,903 |
| 2026-04-13 | ₹2.61 | ₹2.61 | ₹2.61 | ₹2.61 | 682,640 |
| 2026-04-10 | ₹2.49 | ₹2.49 | ₹2.49 | ₹2.49 | 238,844 |
| 2026-04-09 | ₹2.38 | ₹2.38 | ₹2.38 | ₹2.38 | 228,165 |
| 2026-04-08 | ₹2.27 | ₹2.27 | ₹2.27 | ₹2.27 | 73,199 |
| 2026-04-07 | ₹2.17 | ₹2.17 | ₹2.17 | ₹2.17 | 132,014 |
| 2026-04-06 | ₹2.07 | ₹2.07 | ₹2.03 | ₹2.07 | 473,127 |
| 2026-04-02 | ₹1.96 | ₹1.98 | ₹1.93 | ₹1.98 | 418,497 |
| 2026-04-01 | ₹1.86 | ₹1.89 | ₹1.84 | ₹1.89 | 367,867 |
| 2026-03-30 | ₹1.89 | ₹1.90 | ₹1.80 | ₹1.80 | 629,306 |
| 2026-03-27 | ₹2.06 | ₹2.07 | ₹1.89 | ₹1.89 | 898,845 |
| 2026-03-25 | ₹1.97 | ₹1.98 | ₹1.90 | ₹1.98 | 661,291 |
| 2026-03-24 | ₹1.85 | ₹1.90 | ₹1.85 | ₹1.89 | 784,040 |
| 2026-03-23 | ₹2.00 | ₹2.01 | ₹1.80 | ₹1.82 | 1,459,364 |
| 2026-03-20 | ₹2.14 | ₹2.22 | ₹1.97 | ₹2.00 | 1,442,490 |
| 2026-03-19 | ₹2.22 | ₹2.26 | ₹2.15 | ₹2.17 | 496,909 |
| 2026-03-18 | ₹2.25 | ₹2.29 | ₹2.18 | ₹2.22 | 564,570 |
| 2026-03-17 | ₹2.21 | ₹2.25 | ₹2.17 | ₹2.21 | 398,854 |
| 2026-03-16 | ₹2.23 | ₹2.33 | ₹2.13 | ₹2.20 | 949,008 |
| 2026-03-13 | ₹2.45 | ₹2.48 | ₹2.30 | ₹2.33 | 824,159 |
| 2026-03-12 | ₹2.44 | ₹2.50 | ₹2.40 | ₹2.45 | 445,804 |
| 2026-03-11 | ₹2.50 | ₹2.50 | ₹2.42 | ₹2.44 | 391,511 |
| 2026-03-10 | ₹2.44 | ₹2.49 | ₹2.43 | ₹2.46 | 538,518 |
| 2026-03-09 | ₹2.50 | ₹2.55 | ₹2.40 | ₹2.44 | 561,571 |
| 2026-03-06 | ₹2.55 | ₹2.60 | ₹2.47 | ₹2.52 | 376,771 |
| 2026-03-05 | ₹2.46 | ₹2.55 | ₹2.46 | ₹2.51 | 453,723 |
| 2026-03-04 | ₹2.52 | ₹2.63 | ₹2.44 | ₹2.48 | 1,087,844 |
| 2026-03-02 | ₹2.60 | ₹2.72 | ₹2.60 | ₹2.69 | 540,769 |
| 2026-02-27 | ₹2.70 | ₹2.77 | ₹2.70 | ₹2.75 | 183,905 |
| 2026-02-26 | ₹2.80 | ₹2.80 | ₹2.69 | ₹2.73 | 414,328 |
| 2026-02-25 | ₹2.76 | ₹2.79 | ₹2.72 | ₹2.76 | 254,689 |
| 2026-02-24 | ₹2.79 | ₹2.79 | ₹2.72 | ₹2.76 | 265,730 |
| 2026-02-23 | ₹2.82 | ₹2.85 | ₹2.76 | ₹2.79 | 270,834 |
| 2026-02-20 | ₹2.74 | ₹2.84 | ₹2.74 | ₹2.82 | 298,327 |
| 2026-02-19 | ₹2.86 | ₹2.89 | ₹2.76 | ₹2.81 | 475,213 |
| 2026-02-18 | ₹2.95 | ₹2.95 | ₹2.81 | ₹2.85 | 258,200 |
| 2026-02-17 | ₹2.77 | ₹2.94 | ₹2.77 | ₹2.90 | 388,564 |
| 2026-02-16 | ₹2.89 | ₹2.89 | ₹2.75 | ₹2.77 | 585,210 |
| 2026-02-13 | ₹2.95 | ₹3.00 | ₹2.84 | ₹2.89 | 318,812 |
| 2026-02-12 | ₹3.06 | ₹3.06 | ₹2.84 | ₹2.90 | 421,603 |
| 2026-02-11 | ₹2.84 | ₹3.04 | ₹2.84 | ₹3.00 | 676,390 |
| 2026-02-10 | ₹2.82 | ₹2.90 | ₹2.81 | ₹2.84 | 286,831 |
| 2026-02-09 | ₹2.72 | ₹2.85 | ₹2.72 | ₹2.82 | 670,021 |
| 2026-02-06 | ₹2.86 | ₹2.89 | ₹2.80 | ₹2.82 | 501,378 |
| 2026-02-05 | ₹2.81 | ₹2.86 | ₹2.80 | ₹2.85 | 272,930 |
| 2026-02-04 | ₹2.84 | ₹2.89 | ₹2.77 | ₹2.88 | 402,423 |
| 2026-02-03 | ₹2.70 | ₹2.95 | ₹2.70 | ₹2.84 | 564,324 |
| 2026-02-02 | ₹2.89 | ₹3.00 | ₹2.80 | ₹2.84 | 697,193 |
| 2026-02-01 | ₹2.76 | ₹2.88 | ₹2.76 | ₹2.86 | 532,657 |
| 2026-01-30 | ₹2.84 | ₹2.84 | ₹2.69 | ₹2.75 | 856,625 |
| 2026-01-29 | ₹2.86 | ₹2.86 | ₹2.76 | ₹2.79 | 326,003 |
| 2026-01-28 | ₹2.89 | ₹2.89 | ₹2.77 | ₹2.81 | 398,734 |
| 2026-01-27 | ₹2.82 | ₹2.90 | ₹2.76 | ₹2.81 | 414,240 |
| 2026-01-23 | ₹2.84 | ₹2.93 | ₹2.81 | ₹2.82 | 245,439 |
| 2026-01-22 | ₹2.89 | ₹2.94 | ₹2.80 | ₹2.86 | 362,127 |
| 2026-01-21 | ₹2.90 | ₹2.93 | ₹2.73 | ₹2.83 | 574,232 |
| 2026-01-20 | ₹2.90 | ₹2.90 | ₹2.78 | ₹2.82 | 940,785 |
| 2026-01-19 | ₹3.00 | ₹3.17 | ₹2.88 | ₹2.91 | 643,464 |
| 2026-01-16 | ₹3.25 | ₹3.25 | ₹3.01 | ₹3.03 | 886,133 |
| 2026-01-14 | ₹3.07 | ₹3.10 | ₹3.05 | ₹3.10 | 218,527 |
| 2026-01-13 | ₹2.82 | ₹2.96 | ₹2.82 | ₹2.96 | 527,029 |
| 2026-01-12 | ₹2.83 | ₹2.90 | ₹2.80 | ₹2.82 | 595,348 |
| 2026-01-09 | ₹3.02 | ₹3.02 | ₹2.90 | ₹2.91 | 1,476,701 |
| 2026-01-08 | ₹3.13 | ₹3.13 | ₹2.99 | ₹3.02 | 964,293 |
| 2026-01-07 | ₹3.07 | ₹3.10 | ₹3.05 | ₹3.06 | 688,141 |
| 2026-01-06 | ₹3.07 | ₹3.13 | ₹3.07 | ₹3.10 | 328,431 |
| 2026-01-05 | ₹3.16 | ₹3.17 | ₹3.10 | ₹3.11 | 312,336 |
| 2026-01-02 | ₹3.13 | ₹3.19 | ₹3.08 | ₹3.15 | 305,606 |
| 2026-01-01 | ₹3.13 | ₹3.19 | ₹3.10 | ₹3.13 | 565,227 |
Cressanda Railway Solutions Share Price Performance Analysis (Jan 2008 - Jul 2026)
CRSL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-29.71%
₹3.13 → ₹2.20
Year to Date
Price Volatility
11.52%
Low Volatility
Year to Date
Average Daily Volume
477,742
Year to Date Average
BSE Exchange
Cressanda Railway Solutions Share Price History – Frequently Asked Questions
Common questions about CRSL historical data and records. For live price, key ratios and fundamentals, see Cressanda Railway Solutions share price screener.
What is the all-time high share price of Cressanda Railway Solutions (CRSL)?
The all-time high share price of Cressanda Railway Solutions was ₹504.66 recorded on January 08, 2014 on the BSE exchange.
What is the all-time low share price of Cressanda Railway Solutions (CRSL)?
The all-time low share price of Cressanda Railway Solutions was ₹0.19 recorded on April 15, 2019 on the BSE exchange.
How can I download CRSL historical share price data?
You can download Cressanda Railway Solutions 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 CRSL shares?
The highest trading volume day for Cressanda Railway Solutions was 24,141,447 shares traded on March 11, 2024 on the BSE exchange, with share price at ₹18.11.