Price Data Selection & Download
Croissance Share Price All Time Records & Statistics (Jan 2012 - Sep 2026)
2435 daily OHLCV records on BSE from Jan. 2012 to Sept. 2026. Analyse CROISSANCE shareholding pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹32.85
January 20, 2015
BSE Exchange
Share Price All Time Low
₹1.04
September 16, 2026
BSE Exchange
Highest Volume Trading Day
5,085,314
November 18, 2025 • ₹3.92
BSE Exchange
Share Price History Data (Jan 2012 - Sep 2026)
CROISSANCE daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1.10 | ₹1.12 | ₹1.10 | ₹1.10 | 10,194 |
| 2026-09-17 | ₹1.12 | ₹1.13 | ₹1.08 | ₹1.10 | 11,581 |
| 2026-09-16 | ₹1.13 | ₹1.13 | ₹1.04 | ₹1.08 | 153,010 |
| 2026-09-15 | ₹1.17 | ₹1.17 | ₹1.09 | ₹1.09 | 42,716 |
| 2026-09-11 | ₹1.18 | ₹1.18 | ₹1.11 | ₹1.14 | 66,085 |
| 2026-09-10 | ₹1.15 | ₹1.17 | ₹1.09 | ₹1.16 | 498,634 |
| 2026-09-09 | ₹1.14 | ₹1.18 | ₹1.13 | ₹1.14 | 40,147 |
| 2026-09-08 | ₹1.18 | ₹1.18 | ₹1.13 | ₹1.13 | 23,996 |
| 2026-09-07 | ₹1.19 | ₹1.19 | ₹1.14 | ₹1.15 | 19,476 |
| 2026-09-04 | ₹1.19 | ₹1.19 | ₹1.12 | ₹1.19 | 59,297 |
| 2026-09-03 | ₹1.15 | ₹1.19 | ₹1.15 | ₹1.17 | 45,052 |
| 2026-09-02 | ₹1.18 | ₹1.19 | ₹1.15 | ₹1.16 | 26,506 |
| 2026-09-01 | ₹1.19 | ₹1.19 | ₹1.16 | ₹1.18 | 29,289 |
| 2026-08-31 | ₹1.23 | ₹1.23 | ₹1.15 | ₹1.15 | 9,168 |
| 2026-08-28 | ₹1.16 | ₹1.19 | ₹1.11 | ₹1.18 | 28,854 |
| 2026-08-27 | ₹1.17 | ₹1.17 | ₹1.14 | ₹1.16 | 11,466 |
| 2026-08-26 | ₹1.17 | ₹1.21 | ₹1.14 | ₹1.19 | 24,674 |
| 2026-08-25 | ₹1.21 | ₹1.21 | ₹1.14 | ₹1.19 | 10,851 |
| 2026-08-24 | ₹1.19 | ₹1.19 | ₹1.15 | ₹1.19 | 28,153 |
| 2026-08-21 | ₹1.19 | ₹1.22 | ₹1.18 | ₹1.19 | 16,516 |
| 2026-08-20 | ₹1.20 | ₹1.20 | ₹1.14 | ₹1.19 | 22,631 |
| 2026-08-19 | ₹1.19 | ₹1.22 | ₹1.14 | ₹1.16 | 175,391 |
| 2026-08-18 | ₹1.19 | ₹1.19 | ₹1.12 | ₹1.18 | 26,895 |
| 2026-08-17 | ₹1.26 | ₹1.26 | ₹1.15 | ₹1.15 | 2,290,864 |
| 2026-08-14 | ₹1.18 | ₹1.20 | ₹1.18 | ₹1.20 | 24,905 |
| 2026-08-13 | ₹1.17 | ₹1.20 | ₹1.15 | ₹1.16 | 135,117 |
| 2026-08-12 | ₹1.22 | ₹1.28 | ₹1.16 | ₹1.17 | 89,128 |
| 2026-08-11 | ₹1.30 | ₹1.33 | ₹1.22 | ₹1.22 | 74,708 |
| 2026-08-10 | ₹1.44 | ₹1.54 | ₹1.25 | ₹1.27 | 462,290 |
| 2026-08-07 | ₹1.26 | ₹1.42 | ₹1.24 | ₹1.41 | 155,976 |
| 2026-08-06 | ₹1.17 | ₹1.26 | ₹1.15 | ₹1.23 | 132,823 |
| 2026-08-05 | ₹1.32 | ₹1.32 | ₹1.15 | ₹1.16 | 203,438 |
| 2026-08-04 | ₹1.40 | ₹1.40 | ₹1.26 | ₹1.26 | 230,918 |
| 2026-08-03 | ₹1.59 | ₹1.59 | ₹1.35 | ₹1.39 | 185,986 |
| 2026-07-31 | ₹1.45 | ₹1.50 | ₹1.33 | ₹1.50 | 83,143 |
| 2026-07-30 | ₹1.45 | ₹1.45 | ₹1.40 | ₹1.45 | 33,159 |
| 2026-07-29 | ₹1.46 | ₹1.46 | ₹1.40 | ₹1.44 | 28,267 |
| 2026-07-28 | ₹1.46 | ₹1.46 | ₹1.32 | ₹1.42 | 38,397 |
| 2026-07-27 | ₹1.30 | ₹1.45 | ₹1.30 | ₹1.38 | 59,735 |
| 2026-07-24 | ₹1.33 | ₹1.38 | ₹1.25 | ₹1.37 | 141,356 |
| 2026-07-23 | ₹1.25 | ₹1.36 | ₹1.22 | ₹1.26 | 194,528 |
| 2026-07-22 | ₹1.25 | ₹1.25 | ₹1.20 | ₹1.24 | 20,005 |
| 2026-07-21 | ₹1.22 | ₹1.25 | ₹1.21 | ₹1.23 | 26,090 |
| 2026-07-20 | ₹1.28 | ₹1.28 | ₹1.20 | ₹1.22 | 26,480 |
| 2026-07-17 | ₹1.24 | ₹1.24 | ₹1.17 | ₹1.21 | 142,013 |
| 2026-07-16 | ₹1.16 | ₹1.25 | ₹1.15 | ₹1.21 | 370,128 |
| 2026-07-15 | ₹1.17 | ₹1.18 | ₹1.15 | ₹1.17 | 43,674 |
| 2026-07-14 | ₹1.14 | ₹1.19 | ₹1.14 | ₹1.17 | 30,917 |
| 2026-07-13 | ₹1.14 | ₹1.22 | ₹1.14 | ₹1.17 | 63,384 |
| 2026-07-10 | ₹1.17 | ₹1.18 | ₹1.13 | ₹1.14 | 25,295 |
| 2026-07-09 | ₹1.13 | ₹1.20 | ₹1.12 | ₹1.15 | 140,154 |
| 2026-07-08 | ₹1.12 | ₹1.14 | ₹1.12 | ₹1.13 | 64,896 |
| 2026-07-07 | ₹1.19 | ₹1.19 | ₹1.11 | ₹1.13 | 151,531 |
| 2026-07-06 | ₹1.20 | ₹1.20 | ₹1.10 | ₹1.18 | 21,013 |
| 2026-07-03 | ₹1.16 | ₹1.22 | ₹1.10 | ₹1.14 | 229,618 |
| 2026-07-02 | ₹1.16 | ₹1.25 | ₹1.15 | ₹1.16 | 168,708 |
| 2026-07-01 | ₹1.21 | ₹1.26 | ₹1.16 | ₹1.18 | 190,636 |
| 2026-06-30 | ₹1.31 | ₹1.31 | ₹1.17 | ₹1.21 | 152,984 |
| 2026-06-29 | ₹1.48 | ₹1.48 | ₹1.26 | ₹1.28 | 80,790 |
| 2026-06-25 | ₹1.40 | ₹1.41 | ₹1.30 | ₹1.39 | 68,806 |
| 2026-06-24 | ₹1.23 | ₹1.34 | ₹1.22 | ₹1.32 | 258,787 |
| 2026-06-23 | ₹1.21 | ₹1.27 | ₹1.20 | ₹1.23 | 125,449 |
| 2026-06-22 | ₹1.24 | ₹1.26 | ₹1.19 | ₹1.25 | 386,716 |
| 2026-06-19 | ₹1.15 | ₹1.18 | ₹1.13 | ₹1.18 | 151,881 |
| 2026-06-18 | ₹1.18 | ₹1.19 | ₹1.11 | ₹1.13 | 84,776 |
| 2026-06-17 | ₹1.20 | ₹1.20 | ₹1.14 | ₹1.17 | 142,268 |
| 2026-06-16 | ₹1.20 | ₹1.21 | ₹1.16 | ₹1.18 | 55,794 |
| 2026-06-15 | ₹1.20 | ₹1.20 | ₹1.16 | ₹1.18 | 59,028 |
| 2026-06-12 | ₹1.18 | ₹1.25 | ₹1.13 | ₹1.15 | 193,969 |
| 2026-06-11 | ₹1.20 | ₹1.20 | ₹1.13 | ₹1.18 | 53,773 |
| 2026-06-10 | ₹1.19 | ₹1.22 | ₹1.17 | ₹1.19 | 21,970 |
| 2026-06-09 | ₹1.24 | ₹1.24 | ₹1.16 | ₹1.20 | 48,842 |
| 2026-06-08 | ₹1.15 | ₹1.21 | ₹1.12 | ₹1.16 | 234,173 |
| 2026-06-05 | ₹1.36 | ₹1.36 | ₹1.18 | ₹1.18 | 490,024 |
| 2026-06-04 | ₹1.36 | ₹1.36 | ₹1.29 | ₹1.31 | 132,399 |
| 2026-06-03 | ₹1.37 | ₹1.38 | ₹1.30 | ₹1.35 | 121,741 |
| 2026-06-02 | ₹1.37 | ₹1.38 | ₹1.29 | ₹1.36 | 49,376 |
| 2026-06-01 | ₹1.39 | ₹1.39 | ₹1.32 | ₹1.34 | 53,076 |
| 2026-05-29 | ₹1.40 | ₹1.47 | ₹1.38 | ₹1.38 | 77,722 |
| 2026-05-27 | ₹1.45 | ₹1.58 | ₹1.45 | ₹1.45 | 192,495 |
| 2026-05-26 | ₹1.54 | ₹1.54 | ₹1.42 | ₹1.52 | 138,861 |
| 2026-05-25 | ₹1.47 | ₹1.47 | ₹1.46 | ₹1.47 | 81,597 |
| 2026-05-22 | ₹1.40 | ₹1.40 | ₹1.40 | ₹1.40 | 159,755 |
| 2026-05-21 | ₹1.34 | ₹1.34 | ₹1.25 | ₹1.34 | 146,012 |
| 2026-05-20 | ₹1.29 | ₹1.30 | ₹1.19 | ₹1.28 | 120,098 |
| 2026-05-19 | ₹1.19 | ₹1.24 | ₹1.14 | ₹1.24 | 401,109 |
| 2026-05-18 | ₹1.19 | ₹1.31 | ₹1.19 | ₹1.19 | 424,655 |
| 2026-05-15 | ₹1.25 | ₹1.25 | ₹1.25 | ₹1.25 | 90,836 |
| 2026-05-14 | ₹1.31 | ₹1.31 | ₹1.31 | ₹1.31 | 116,403 |
| 2026-05-13 | ₹1.37 | ₹1.37 | ₹1.37 | ₹1.37 | 196,190 |
| 2026-05-12 | ₹1.51 | ₹1.52 | ₹1.44 | ₹1.44 | 139,039 |
| 2026-05-11 | ₹1.55 | ₹1.59 | ₹1.48 | ₹1.51 | 209,855 |
| 2026-05-08 | ₹1.61 | ₹1.61 | ₹1.48 | ₹1.55 | 380,300 |
| 2026-05-07 | ₹1.63 | ₹1.68 | ₹1.55 | ₹1.55 | 586,173 |
| 2026-05-06 | ₹1.74 | ₹1.74 | ₹1.63 | ₹1.63 | 190,716 |
| 2026-05-05 | ₹1.81 | ₹1.81 | ₹1.71 | ₹1.71 | 438,734 |
| 2026-05-04 | ₹1.85 | ₹1.85 | ₹1.72 | ₹1.79 | 286,654 |
| 2026-04-30 | ₹1.88 | ₹1.88 | ₹1.77 | ₹1.78 | 157,485 |
| 2026-04-29 | ₹1.85 | ₹1.91 | ₹1.73 | ₹1.86 | 484,550 |
| 2026-04-28 | ₹1.90 | ₹1.98 | ₹1.80 | ₹1.82 | 462,068 |
| 2026-04-27 | ₹1.92 | ₹1.92 | ₹1.77 | ₹1.89 | 393,855 |
| 2026-04-24 | ₹1.84 | ₹1.95 | ₹1.84 | ₹1.86 | 613,724 |
| 2026-04-23 | ₹2.02 | ₹2.02 | ₹1.91 | ₹1.93 | 70,888 |
| 2026-04-22 | ₹2.05 | ₹2.05 | ₹1.93 | ₹1.95 | 149,994 |
| 2026-04-21 | ₹2.05 | ₹2.05 | ₹1.94 | ₹1.98 | 188,417 |
| 2026-04-20 | ₹2.08 | ₹2.08 | ₹1.96 | ₹1.98 | 241,967 |
| 2026-04-17 | ₹2.23 | ₹2.23 | ₹2.06 | ₹2.06 | 548,134 |
| 2026-04-16 | ₹2.17 | ₹2.20 | ₹2.03 | ₹2.16 | 349,964 |
| 2026-04-15 | ₹2.28 | ₹2.28 | ₹2.11 | ₹2.12 | 466,569 |
| 2026-04-13 | ₹2.39 | ₹2.39 | ₹2.22 | ₹2.22 | 190,890 |
| 2026-04-10 | ₹2.36 | ₹2.45 | ₹2.27 | ₹2.33 | 425,433 |
| 2026-04-09 | ₹2.48 | ₹2.48 | ₹2.34 | ₹2.38 | 265,758 |
| 2026-04-08 | ₹2.35 | ₹2.43 | ₹2.26 | ₹2.40 | 314,193 |
| 2026-04-07 | ₹2.43 | ₹2.54 | ₹2.31 | ₹2.33 | 350,895 |
| 2026-04-06 | ₹2.53 | ₹2.54 | ₹2.30 | ₹2.43 | 789,703 |
| 2026-04-02 | ₹2.64 | ₹2.64 | ₹2.42 | ₹2.42 | 17,016 |
| 2026-04-01 | ₹2.32 | ₹2.54 | ₹2.30 | ₹2.54 | 210,818 |
| 2026-03-30 | ₹2.49 | ₹2.49 | ₹2.42 | ₹2.42 | 12,362 |
| 2026-03-27 | ₹2.64 | ₹2.64 | ₹2.54 | ₹2.54 | 24,963 |
| 2026-03-25 | ₹2.75 | ₹2.75 | ₹2.67 | ₹2.67 | 58,817 |
| 2026-03-24 | ₹2.81 | ₹2.81 | ₹2.81 | ₹2.81 | 22,118 |
| 2026-03-23 | ₹3.20 | ₹3.20 | ₹2.95 | ₹2.95 | 45,764 |
| 2026-03-20 | ₹3.18 | ₹3.21 | ₹2.91 | ₹3.10 | 13,309 |
| 2026-03-19 | ₹3.19 | ₹3.33 | ₹3.03 | ₹3.06 | 40,517 |
| 2026-03-18 | ₹3.06 | ₹3.24 | ₹2.95 | ₹3.18 | 17,977 |
| 2026-03-17 | ₹3.07 | ₹3.10 | ₹2.95 | ₹3.09 | 43,027 |
| 2026-03-16 | ₹3.00 | ₹3.18 | ₹2.90 | ₹2.96 | 183,356 |
| 2026-03-13 | ₹3.37 | ₹3.37 | ₹3.05 | ₹3.05 | 37,089 |
| 2026-03-12 | ₹3.27 | ₹3.30 | ₹3.10 | ₹3.21 | 107,929 |
| 2026-03-11 | ₹3.22 | ₹3.35 | ₹3.05 | ₹3.15 | 348,120 |
| 2026-03-10 | ₹3.22 | ₹3.22 | ₹2.94 | ₹3.20 | 11,064 |
| 2026-03-09 | ₹3.35 | ₹3.35 | ₹3.05 | ₹3.07 | 85,427 |
| 2026-03-06 | ₹3.34 | ₹3.40 | ₹3.19 | ₹3.20 | 22,101 |
| 2026-03-05 | ₹3.52 | ₹3.52 | ₹3.21 | ₹3.35 | 337,264 |
| 2026-03-04 | ₹3.51 | ₹3.51 | ₹3.20 | ₹3.37 | 49,432 |
| 2026-03-02 | ₹3.48 | ₹3.52 | ₹3.35 | ₹3.36 | 124,203 |
| 2026-02-27 | ₹3.57 | ₹3.65 | ₹3.40 | ₹3.52 | 63,489 |
| 2026-02-26 | ₹3.51 | ₹3.65 | ₹3.40 | ₹3.57 | 211,749 |
| 2026-02-25 | ₹3.48 | ₹3.51 | ₹3.40 | ₹3.50 | 565,681 |
| 2026-02-24 | ₹3.42 | ₹3.56 | ₹3.26 | ₹3.35 | 19,345 |
| 2026-02-23 | ₹3.60 | ₹3.63 | ₹3.40 | ₹3.40 | 71,466 |
| 2026-02-20 | ₹3.62 | ₹3.65 | ₹3.50 | ₹3.57 | 17,435 |
| 2026-02-19 | ₹3.62 | ₹3.66 | ₹3.55 | ₹3.59 | 196,180 |
| 2026-02-18 | ₹3.59 | ₹3.67 | ₹3.59 | ₹3.61 | 757,611 |
| 2026-02-17 | ₹3.38 | ₹3.52 | ₹3.20 | ₹3.52 | 905,120 |
| 2026-02-16 | ₹3.46 | ₹3.46 | ₹3.24 | ₹3.36 | 345,861 |
| 2026-02-13 | ₹3.40 | ₹3.45 | ₹3.20 | ₹3.41 | 435,698 |
| 2026-02-12 | ₹3.50 | ₹3.50 | ₹3.27 | ₹3.35 | 330,808 |
| 2026-02-11 | ₹3.54 | ₹3.54 | ₹3.32 | ₹3.44 | 369,524 |
| 2026-02-10 | ₹3.48 | ₹3.57 | ₹3.30 | ₹3.47 | 590,429 |
| 2026-02-09 | ₹3.29 | ₹3.59 | ₹3.25 | ₹3.47 | 905,994 |
| 2026-02-06 | ₹3.33 | ₹3.65 | ₹3.33 | ₹3.42 | 388,872 |
| 2026-02-05 | ₹3.71 | ₹3.82 | ₹3.50 | ₹3.50 | 124,096 |
| 2026-02-04 | ₹3.72 | ₹3.80 | ₹3.65 | ₹3.68 | 396,638 |
| 2026-02-03 | ₹3.58 | ₹3.75 | ₹3.41 | ₹3.64 | 110,511 |
| 2026-02-02 | ₹3.67 | ₹3.67 | ₹3.34 | ₹3.58 | 209,484 |
| 2026-02-01 | ₹3.84 | ₹3.84 | ₹3.50 | ₹3.51 | 147,894 |
| 2026-01-30 | ₹3.62 | ₹3.69 | ₹3.60 | ₹3.68 | 133,366 |
| 2026-01-29 | ₹3.46 | ₹3.58 | ₹3.38 | ₹3.54 | 456,160 |
| 2026-01-28 | ₹3.32 | ₹3.50 | ₹3.30 | ₹3.41 | 257,129 |
| 2026-01-27 | ₹3.53 | ₹3.57 | ₹3.23 | ₹3.36 | 1,003,533 |
| 2026-01-23 | ₹3.40 | ₹3.53 | ₹3.35 | ₹3.40 | 85,780 |
| 2026-01-22 | ₹3.54 | ₹3.54 | ₹3.23 | ₹3.37 | 100,640 |
| 2026-01-21 | ₹3.42 | ₹3.45 | ₹3.25 | ₹3.40 | 201,906 |
| 2026-01-20 | ₹3.73 | ₹3.76 | ₹3.42 | ₹3.42 | 139,669 |
| 2026-01-19 | ₹3.73 | ₹3.88 | ₹3.58 | ₹3.60 | 96,508 |
| 2026-01-16 | ₹3.67 | ₹3.85 | ₹3.49 | ₹3.73 | 356,945 |
| 2026-01-14 | ₹3.62 | ₹3.74 | ₹3.51 | ₹3.67 | 39,220 |
| 2026-01-13 | ₹3.68 | ₹3.73 | ₹3.50 | ₹3.62 | 241,342 |
| 2026-01-12 | ₹3.75 | ₹3.75 | ₹3.57 | ₹3.57 | 53,208 |
| 2026-01-09 | ₹3.85 | ₹3.86 | ₹3.58 | ₹3.75 | 142,157 |
| 2026-01-08 | ₹3.86 | ₹3.86 | ₹3.53 | ₹3.73 | 203,778 |
| 2026-01-07 | ₹3.64 | ₹3.70 | ₹3.52 | ₹3.70 | 504,836 |
| 2026-01-06 | ₹3.55 | ₹3.55 | ₹3.53 | ₹3.53 | 247,581 |
| 2026-01-05 | ₹3.95 | ₹4.08 | ₹3.71 | ₹3.71 | 242,824 |
| 2026-01-02 | ₹4.00 | ₹4.10 | ₹3.89 | ₹3.90 | 736,933 |
| 2026-01-01 | ₹4.00 | ₹4.07 | ₹3.75 | ₹3.98 | 49,243 |
Croissance Share Price Performance Analysis (Jan 2012 - Sep 2026)
CROISSANCE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-72.36%
₹3.98 → ₹1.10
Year to Date
Price Volatility
48.05%
High Volatility
Year to Date
Average Daily Volume
201,907
Year to Date Average
BSE Exchange
Croissance Share Price History – Frequently Asked Questions
Common questions about CROISSANCE historical data and records. Review Croissance P/E valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Croissance (CROISSANCE)?
The all-time high share price of Croissance was ₹32.85 recorded on January 20, 2015 on the BSE exchange.
What is the all-time low share price of Croissance (CROISSANCE)?
The all-time low share price of Croissance was ₹1.04 recorded on September 16, 2026 on the BSE exchange.
How can I download CROISSANCE historical share price data?
You can download Croissance 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 CROISSANCE shares?
The highest trading volume day for Croissance was 5,085,314 shares traded on November 18, 2025 on the BSE exchange, with share price at ₹3.92.