XBOM:CRESSAN
Cressanda Solutions Limited Stock Price (Quote)
₹13.11
-0.680 (-4.93%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹13.11 | ₹18.69 | Friday, 10th May 2024 CRESSAN.BO stock ended at ₹13.11. This is 4.93% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 6.79% from a day low at ₹13.11 to a day high of ₹14.00. |
| 90 days | ₹11.86 | ₹24.48 | |
| 52 weeks | ₹11.86 | ₹31.80 |
| Date | Open | High | Low | Close | Volume |
| Apr 01, 2024 | ₹14.38 | ₹15.59 | ₹14.29 | ₹15.59 | 7 809 666 |
| Mar 28, 2024 | ₹13.51 | ₹14.67 | ₹13.51 | ₹14.18 | 10 678 066 |
| Mar 27, 2024 | ₹14.57 | ₹14.57 | ₹13.16 | ₹13.34 | 12 425 554 |
| Mar 26, 2024 | ₹15.28 | ₹15.44 | ₹14.30 | ₹14.42 | 7 084 852 |
| Mar 22, 2024 | ₹15.28 | ₹15.65 | ₹15.14 | ₹15.18 | 4 303 208 |
| Mar 21, 2024 | ₹15.53 | ₹15.93 | ₹15.01 | ₹15.24 | 7 332 192 |
| Mar 20, 2024 | ₹15.99 | ₹16.48 | ₹14.82 | ₹15.40 | 9 044 824 |
| Mar 19, 2024 | ₹15.00 | ₹16.18 | ₹14.98 | ₹15.68 | 8 722 084 |
| Mar 18, 2024 | ₹13.88 | ₹14.89 | ₹13.65 | ₹14.89 | 4 572 628 |
| Mar 15, 2024 | ₹12.48 | ₹13.54 | ₹12.48 | ₹13.54 | 7 358 920 |
| Mar 14, 2024 | ₹11.86 | ₹13.33 | ₹11.86 | ₹12.31 | 15 116 877 |
| Mar 13, 2024 | ₹16.46 | ₹16.60 | ₹13.17 | ₹13.17 | 4 851 699 |
| Mar 12, 2024 | ₹18.15 | ₹18.29 | ₹15.90 | ₹16.46 | 12 708 863 |
| Mar 11, 2024 | ₹17.45 | ₹20.66 | ₹17.39 | ₹18.11 | 24 141 447 |
| Mar 07, 2024 | ₹18.50 | ₹18.79 | ₹17.20 | ₹17.32 | 20 049 461 |
| Mar 06, 2024 | ₹18.70 | ₹20.10 | ₹17.60 | ₹18.14 | 14 111 780 |
| Mar 05, 2024 | ₹20.26 | ₹20.26 | ₹18.30 | ₹18.58 | 7 685 695 |
| Mar 04, 2024 | ₹21.49 | ₹21.57 | ₹19.70 | ₹20.18 | 19 375 607 |
| Mar 01, 2024 | ₹21.83 | ₹21.90 | ₹21.11 | ₹21.22 | 9 765 288 |
| Feb 29, 2024 | ₹21.50 | ₹22.29 | ₹21.47 | ₹21.68 | 16 407 212 |
| Feb 28, 2024 | ₹22.19 | ₹22.42 | ₹21.21 | ₹21.41 | 13 768 143 |
| Feb 27, 2024 | ₹23.10 | ₹23.30 | ₹21.90 | ₹22.12 | 6 630 818 |
| Feb 26, 2024 | ₹21.21 | ₹23.50 | ₹21.21 | ₹22.94 | 10 886 952 |
| Feb 23, 2024 | ₹21.21 | ₹24.20 | ₹21.20 | ₹22.76 | 16 896 178 |
| Feb 22, 2024 | ₹22.18 | ₹22.18 | ₹20.97 | ₹21.05 | 6 049 935 |
