Price Data Selection & Download
Virat Crane Industries Share Price All Time Records & Statistics (Jan 2008 - Aug 2026)
4242 daily OHLCV records on BSE from Jan. 2008 to Aug. 2026. See Virat Crane Industries P/B valuation to compare market price against book value per share.
Share Price All Time High
₹92.00
January 12, 2016
BSE Exchange
Share Price All Time Low
₹3.56
June 07, 2012
BSE Exchange
Highest Volume Trading Day
309,597
September 07, 2023 • ₹50.38
BSE Exchange
Share Price History Data (Jan 2008 - Aug 2026)
VIRATCRA daily open, high, low, close and volume (OHLCV) on BSE — 156 records.
Total Records
156
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | ₹34.39 | ₹36.95 | ₹32.26 | ₹35.75 | 4,376 |
| 2026-08-20 | ₹33.72 | ₹34.98 | ₹32.00 | ₹33.89 | 2,383 |
| 2026-08-19 | ₹34.94 | ₹34.94 | ₹32.06 | ₹33.72 | 780 |
| 2026-08-18 | ₹33.15 | ₹33.15 | ₹32.16 | ₹33.15 | 12 |
| 2026-08-17 | ₹30.82 | ₹33.88 | ₹30.82 | ₹33.16 | 7,296 |
| 2026-08-14 | ₹33.19 | ₹33.89 | ₹32.58 | ₹33.49 | 1,628 |
| 2026-08-13 | ₹34.50 | ₹34.50 | ₹32.16 | ₹33.99 | 633 |
| 2026-08-12 | ₹33.69 | ₹34.25 | ₹31.70 | ₹34.21 | 1,669 |
| 2026-08-11 | ₹33.44 | ₹34.00 | ₹33.00 | ₹33.69 | 5,501 |
| 2026-08-10 | ₹32.64 | ₹33.94 | ₹32.50 | ₹32.63 | 2,367 |
| 2026-08-07 | ₹33.50 | ₹33.89 | ₹31.00 | ₹32.80 | 15,969 |
| 2026-08-06 | ₹33.58 | ₹33.74 | ₹31.20 | ₹33.30 | 5,442 |
| 2026-08-05 | ₹35.94 | ₹35.94 | ₹33.00 | ₹33.09 | 9,607 |
| 2026-08-04 | ₹35.66 | ₹35.99 | ₹34.00 | ₹34.78 | 4,437 |
| 2026-08-03 | ₹37.40 | ₹37.40 | ₹35.80 | ₹37.00 | 433 |
| 2026-07-31 | ₹37.64 | ₹37.64 | ₹37.64 | ₹37.64 | 91 |
| 2026-07-29 | ₹37.34 | ₹37.34 | ₹37.34 | ₹37.34 | 8 |
| 2026-07-28 | ₹36.30 | ₹38.00 | ₹35.00 | ₹36.54 | 996 |
| 2026-07-27 | ₹37.85 | ₹37.85 | ₹34.00 | ₹36.98 | 9,150 |
| 2026-07-24 | ₹37.00 | ₹38.99 | ₹36.31 | ₹37.85 | 901 |
| 2026-07-23 | ₹39.07 | ₹39.07 | ₹37.50 | ₹38.57 | 155 |
| 2026-07-22 | ₹40.40 | ₹40.40 | ₹38.04 | ₹39.08 | 1,597 |
| 2026-07-21 | ₹37.68 | ₹40.95 | ₹37.68 | ₹39.01 | 1,302 |
| 2026-07-20 | ₹43.00 | ₹43.00 | ₹37.30 | ₹39.18 | 1,383 |
| 2026-07-17 | ₹39.95 | ₹39.95 | ₹39.00 | ₹39.00 | 293 |
| 2026-07-16 | ₹38.94 | ₹39.98 | ₹37.00 | ₹39.34 | 3,074 |
| 2026-07-15 | ₹40.00 | ₹40.05 | ₹37.58 | ₹37.61 | 1,141 |
| 2026-07-14 | ₹40.00 | ₹40.00 | ₹40.00 | ₹40.00 | 2 |
| 2026-07-13 | ₹38.50 | ₹39.00 | ₹38.20 | ₹38.99 | 389 |
| 2026-07-10 | ₹37.61 | ₹40.00 | ₹36.52 | ₹37.84 | 4,166 |
| 2026-07-09 | ₹40.74 | ₹40.74 | ₹38.00 | ₹38.24 | 2,252 |
| 2026-07-08 | ₹40.31 | ₹43.88 | ₹38.42 | ₹39.51 | 2,141 |
| 2026-07-07 | ₹37.05 | ₹40.70 | ₹37.05 | ₹40.09 | 959 |
| 2026-07-06 | ₹38.90 | ₹39.70 | ₹37.01 | ₹39.34 | 2,256 |
| 2026-07-03 | ₹35.51 | ₹46.40 | ₹35.51 | ₹38.52 | 1,111 |
| 2026-07-02 | ₹38.88 | ₹39.00 | ₹38.70 | ₹38.99 | 62 |
| 2026-07-01 | ₹40.87 | ₹40.87 | ₹37.79 | ₹38.88 | 3,780 |
| 2026-06-30 | ₹39.15 | ₹42.99 | ₹37.00 | ₹40.88 | 17,321 |
| 2026-06-29 | ₹36.88 | ₹39.12 | ₹35.12 | ₹37.81 | 3,383 |
| 2026-06-25 | ₹37.49 | ₹37.49 | ₹35.00 | ₹36.52 | 116 |
| 2026-06-24 | ₹34.16 | ₹36.30 | ₹34.00 | ₹36.25 | 7,014 |
| 2026-06-23 | ₹35.50 | ₹35.99 | ₹33.48 | ₹34.08 | 6,312 |
| 2026-06-22 | ₹34.10 | ₹36.00 | ₹34.10 | ₹35.35 | 456 |
| 2026-06-19 | ₹34.58 | ₹36.00 | ₹34.16 | ₹35.70 | 1,797 |
| 2026-06-18 | ₹34.67 | ₹36.00 | ₹33.00 | ₹34.44 | 3,988 |
| 2026-06-17 | ₹35.28 | ₹37.00 | ₹34.24 | ₹34.84 | 2,161 |
| 2026-06-16 | ₹34.59 | ₹37.99 | ₹34.59 | ₹35.28 | 2,367 |
| 2026-06-15 | ₹37.09 | ₹37.10 | ₹34.05 | ₹34.86 | 317 |
| 2026-06-12 | ₹34.94 | ₹37.43 | ₹33.60 | ₹35.76 | 4,332 |
| 2026-06-11 | ₹35.25 | ₹36.39 | ₹34.30 | ₹35.61 | 120 |
| 2026-06-10 | ₹37.95 | ₹37.95 | ₹34.30 | ₹36.39 | 350 |
| 2026-06-09 | ₹35.00 | ₹36.00 | ₹33.06 | ₹35.56 | 419 |
| 2026-06-08 | ₹34.98 | ₹34.98 | ₹34.30 | ₹34.84 | 10,548 |
| 2026-06-05 | ₹36.44 | ₹36.44 | ₹33.57 | ₹34.37 | 1,286 |
| 2026-06-04 | ₹34.97 | ₹36.47 | ₹33.80 | ₹35.46 | 2,871 |
| 2026-06-03 | ₹35.88 | ₹35.88 | ₹33.00 | ₹34.97 | 10,370 |
| 2026-06-02 | ₹35.11 | ₹37.48 | ₹33.20 | ₹34.62 | 3,490 |
| 2026-06-01 | ₹36.98 | ₹36.98 | ₹34.30 | ₹35.45 | 2,303 |
| 2026-05-29 | ₹35.80 | ₹37.53 | ₹35.80 | ₹36.44 | 3,317 |
| 2026-05-27 | ₹34.58 | ₹36.00 | ₹33.10 | ₹36.00 | 2,767 |
| 2026-05-26 | ₹34.89 | ₹36.00 | ₹33.02 | ₹34.01 | 289 |
| 2026-05-25 | ₹35.08 | ₹35.11 | ₹34.00 | ₹34.89 | 6,386 |
| 2026-05-22 | ₹35.58 | ₹38.49 | ₹35.20 | ₹35.80 | 10 |
| 2026-05-21 | ₹36.78 | ₹36.96 | ₹35.12 | ₹35.67 | 4,289 |
| 2026-05-20 | ₹34.21 | ₹39.47 | ₹34.21 | ₹36.96 | 2,893 |
| 2026-05-19 | ₹35.42 | ₹37.43 | ₹34.58 | ₹35.86 | 8,982 |
| 2026-05-18 | ₹38.22 | ₹38.22 | ₹35.44 | ₹37.62 | 225 |
| 2026-05-15 | ₹34.61 | ₹37.89 | ₹34.61 | ₹36.84 | 1,069 |
| 2026-05-14 | ₹36.00 | ₹38.84 | ₹35.12 | ₹36.50 | 1,113 |
| 2026-05-13 | ₹36.50 | ₹36.94 | ₹36.25 | ₹36.83 | 499 |
| 2026-05-12 | ₹41.95 | ₹41.95 | ₹36.25 | ₹36.57 | 2,780 |
| 2026-05-11 | ₹43.00 | ₹43.00 | ₹38.68 | ₹39.56 | 186 |
| 2026-05-08 | ₹43.95 | ₹43.95 | ₹41.01 | ₹41.01 | 757 |
| 2026-05-07 | ₹42.89 | ₹42.89 | ₹40.48 | ₹40.48 | 315 |
| 2026-05-06 | ₹42.00 | ₹42.00 | ₹39.03 | ₹39.70 | 2,498 |
| 2026-05-05 | ₹37.47 | ₹39.47 | ₹37.47 | ₹37.77 | 1,106 |
| 2026-05-04 | ₹42.00 | ₹42.00 | ₹39.00 | ₹39.59 | 2,018 |
| 2026-04-30 | ₹40.28 | ₹41.97 | ₹37.13 | ₹38.32 | 1,848 |
| 2026-04-29 | ₹39.58 | ₹41.29 | ₹39.58 | ₹40.12 | 677 |
| 2026-04-28 | ₹40.99 | ₹41.68 | ₹39.00 | ₹39.06 | 1,273 |
| 2026-04-27 | ₹39.90 | ₹42.00 | ₹39.90 | ₹41.69 | 311 |
| 2026-04-24 | ₹38.40 | ₹42.08 | ₹38.02 | ₹38.61 | 2,866 |
| 2026-04-23 | ₹40.00 | ₹42.90 | ₹38.50 | ₹38.79 | 1,292 |
| 2026-04-22 | ₹42.90 | ₹42.90 | ₹39.00 | ₹39.36 | 5,856 |
| 2026-04-21 | ₹41.98 | ₹41.98 | ₹38.00 | ₹40.55 | 2,249 |
| 2026-04-20 | ₹43.00 | ₹43.00 | ₹39.26 | ₹41.46 | 1,761 |
| 2026-04-17 | ₹36.65 | ₹40.00 | ₹36.65 | ₹39.20 | 1,194 |
| 2026-04-16 | ₹39.25 | ₹39.25 | ₹38.50 | ₹38.91 | 164 |
| 2026-04-15 | ₹37.14 | ₹39.00 | ₹34.26 | ₹38.47 | 1,461 |
| 2026-04-13 | ₹37.01 | ₹39.80 | ₹36.95 | ₹38.76 | 5,265 |
| 2026-04-10 | ₹37.00 | ₹38.50 | ₹36.00 | ₹37.01 | 2,199 |
| 2026-04-09 | ₹40.19 | ₹40.19 | ₹35.26 | ₹35.75 | 7,454 |
| 2026-04-08 | ₹34.50 | ₹40.80 | ₹34.50 | ₹37.91 | 44,115 |
| 2026-04-07 | ₹33.14 | ₹35.00 | ₹31.35 | ₹34.00 | 192 |
| 2026-04-06 | ₹29.85 | ₹33.99 | ₹29.85 | ₹33.14 | 165 |
| 2026-04-02 | ₹33.00 | ₹33.75 | ₹31.50 | ₹33.30 | 1,122 |
| 2026-04-01 | ₹28.91 | ₹33.99 | ₹28.91 | ₹33.95 | 1,239 |
| 2026-03-30 | ₹31.00 | ₹31.85 | ₹29.80 | ₹31.75 | 1,920 |
| 2026-03-27 | ₹30.00 | ₹31.80 | ₹29.00 | ₹31.00 | 16,699 |
| 2026-03-25 | ₹31.23 | ₹32.90 | ₹29.12 | ₹30.75 | 16,329 |
| 2026-03-24 | ₹30.21 | ₹31.21 | ₹29.10 | ₹30.81 | 882 |
| 2026-03-23 | ₹29.50 | ₹32.25 | ₹27.50 | ₹30.21 | 6,691 |
| 2026-03-20 | ₹29.99 | ₹33.00 | ₹28.08 | ₹29.87 | 7,050 |
| 2026-03-19 | ₹29.79 | ₹30.80 | ₹28.16 | ₹29.17 | 48,584 |
| 2026-03-18 | ₹29.04 | ₹31.70 | ₹27.87 | ₹29.84 | 1,072 |
| 2026-03-17 | ₹30.88 | ₹30.88 | ₹28.90 | ₹28.90 | 135 |
| 2026-03-16 | ₹29.16 | ₹29.49 | ₹27.23 | ₹29.49 | 169 |
| 2026-03-13 | ₹29.00 | ₹30.98 | ₹27.35 | ₹28.77 | 14,840 |
| 2026-03-12 | ₹29.74 | ₹30.75 | ₹29.11 | ₹30.33 | 463 |
| 2026-03-11 | ₹29.99 | ₹29.99 | ₹27.37 | ₹29.74 | 12,432 |
| 2026-03-10 | ₹27.66 | ₹29.89 | ₹27.66 | ₹28.49 | 4,685 |
| 2026-03-09 | ₹28.00 | ₹29.44 | ₹27.44 | ₹27.79 | 1,886 |
| 2026-03-06 | ₹30.99 | ₹32.40 | ₹27.00 | ₹28.49 | 11,104 |
| 2026-03-05 | ₹31.00 | ₹31.00 | ₹30.99 | ₹30.99 | 2 |
| 2026-03-04 | ₹30.62 | ₹30.77 | ₹27.06 | ₹30.47 | 2,259 |
| 2026-03-02 | ₹31.76 | ₹32.00 | ₹29.15 | ₹30.02 | 13,142 |
| 2026-02-27 | ₹31.80 | ₹32.99 | ₹31.66 | ₹32.75 | 1,484 |
| 2026-02-26 | ₹31.95 | ₹31.95 | ₹31.00 | ₹31.66 | 747 |
| 2026-02-25 | ₹30.85 | ₹31.96 | ₹30.51 | ₹30.60 | 2,048 |
| 2026-02-24 | ₹30.31 | ₹33.93 | ₹30.31 | ₹30.82 | 1,949 |
| 2026-02-23 | ₹33.95 | ₹34.00 | ₹31.67 | ₹32.14 | 1,326 |
| 2026-02-20 | ₹33.45 | ₹34.35 | ₹32.60 | ₹32.63 | 2,880 |
| 2026-02-19 | ₹32.99 | ₹33.99 | ₹30.35 | ₹31.59 | 8,519 |
| 2026-02-18 | ₹33.05 | ₹33.50 | ₹32.00 | ₹32.19 | 2,381 |
| 2026-02-17 | ₹33.99 | ₹33.99 | ₹32.25 | ₹32.89 | 587 |
| 2026-02-16 | ₹34.40 | ₹34.89 | ₹32.08 | ₹32.64 | 1,361 |
| 2026-02-13 | ₹33.99 | ₹33.99 | ₹31.21 | ₹33.05 | 1,768 |
| 2026-02-12 | ₹33.99 | ₹34.44 | ₹33.10 | ₹33.31 | 451 |
| 2026-02-11 | ₹33.40 | ₹33.90 | ₹33.40 | ₹33.89 | 1,411 |
| 2026-02-10 | ₹34.00 | ₹34.94 | ₹32.00 | ₹33.43 | 3,874 |
| 2026-02-09 | ₹33.99 | ₹34.30 | ₹32.51 | ₹34.27 | 2,075 |
| 2026-02-06 | ₹33.75 | ₹33.75 | ₹32.61 | ₹32.72 | 196 |
| 2026-02-05 | ₹33.99 | ₹33.99 | ₹33.02 | ₹33.78 | 528 |
| 2026-02-04 | ₹30.21 | ₹33.99 | ₹30.21 | ₹33.99 | 1,231 |
| 2026-02-03 | ₹33.90 | ₹33.99 | ₹33.00 | ₹33.96 | 891 |
| 2026-02-02 | ₹33.00 | ₹33.99 | ₹33.00 | ₹33.99 | 264 |
| 2026-02-01 | ₹32.16 | ₹35.00 | ₹31.17 | ₹33.04 | 3,502 |
| 2026-01-30 | ₹33.99 | ₹33.99 | ₹30.15 | ₹32.00 | 7,868 |
| 2026-01-29 | ₹33.66 | ₹34.51 | ₹33.32 | ₹33.99 | 2,161 |
| 2026-01-28 | ₹33.58 | ₹36.77 | ₹32.30 | ₹34.51 | 706 |
| 2026-01-27 | ₹34.89 | ₹34.89 | ₹31.35 | ₹33.74 | 1,945 |
| 2026-01-23 | ₹34.25 | ₹36.67 | ₹34.20 | ₹34.89 | 1,138 |
| 2026-01-22 | ₹34.14 | ₹37.50 | ₹34.00 | ₹35.36 | 4,659 |
| 2026-01-21 | ₹36.00 | ₹36.00 | ₹34.10 | ₹35.12 | 990 |
| 2026-01-20 | ₹35.00 | ₹37.25 | ₹34.00 | ₹36.00 | 829 |
| 2026-01-19 | ₹37.50 | ₹37.50 | ₹34.05 | ₹37.27 | 667 |
| 2026-01-16 | ₹37.99 | ₹37.99 | ₹35.40 | ₹36.90 | 5,210 |
| 2026-01-14 | ₹36.63 | ₹36.63 | ₹35.50 | ₹35.52 | 362 |
| 2026-01-13 | ₹37.24 | ₹38.78 | ₹36.27 | ₹36.63 | 1,223 |
| 2026-01-12 | ₹35.02 | ₹37.99 | ₹35.02 | ₹37.24 | 629 |
| 2026-01-09 | ₹36.70 | ₹39.44 | ₹36.05 | ₹36.95 | 8,786 |
| 2026-01-08 | ₹38.00 | ₹39.44 | ₹37.80 | ₹39.18 | 294 |
| 2026-01-07 | ₹39.00 | ₹39.00 | ₹37.49 | ₹38.25 | 1,611 |
| 2026-01-06 | ₹35.07 | ₹38.90 | ₹35.07 | ₹38.01 | 453 |
| 2026-01-05 | ₹35.66 | ₹39.95 | ₹35.66 | ₹38.90 | 439 |
| 2026-01-02 | ₹38.21 | ₹38.21 | ₹37.11 | ₹37.91 | 9,175 |
Virat Crane Industries Share Price Performance Analysis (Jan 2008 - Aug 2026)
VIRATCRA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-5.70%
₹37.91 → ₹35.75
Year to Date
Price Volatility
8.98%
Low Volatility
Year to Date
Average Daily Volume
3,553
Year to Date Average
BSE Exchange
Virat Crane Industries Share Price History – Frequently Asked Questions
Common questions about VIRATCRA historical data and records. For live price, key ratios and fundamentals, see Virat Crane Industries screener.
What is the all-time high share price of Virat Crane Industries (VIRATCRA)?
The all-time high share price of Virat Crane Industries was ₹92.0 recorded on January 12, 2016 on the BSE exchange.
What is the all-time low share price of Virat Crane Industries (VIRATCRA)?
The all-time low share price of Virat Crane Industries was ₹3.56 recorded on June 07, 2012 on the BSE exchange.
How can I download VIRATCRA historical share price data?
You can download Virat Crane Industries 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 VIRATCRA shares?
The highest trading volume day for Virat Crane Industries was 309,597 shares traded on September 07, 2023 on the BSE exchange, with share price at ₹50.38.