BSE - Free Realtime Quote INR
Cressanda Railway Solutions Limited (CRSL.BO)
4.9900
+0.2300
+(4.83%)
As of 10:22:37 AM GMT+5:30. Market Open.
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 68,644 |
| Apr 23, 2025 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 150,861 |
| Apr 22, 2025 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 171,778 |
| Apr 21, 2025 | 4.3200 | 4.3300 | 4.3200 | 4.3300 | 4.3300 | 569,620 |
| Apr 17, 2025 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 130,552 |
| Apr 16, 2025 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 156,952 |
| Apr 15, 2025 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 491,473 |
| Apr 11, 2025 | 3.8900 | 3.9100 | 3.8900 | 3.9100 | 3.9100 | 896,405 |
| Apr 9, 2025 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 256,920 |
| Apr 8, 2025 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 509,217 |
| Apr 7, 2025 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 225,596 |
| Apr 4, 2025 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 376,192 |
| Apr 3, 2025 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 636,333 |
| Apr 2, 2025 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 310,632 |
| Apr 1, 2025 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 377,335 |
| Mar 28, 2025 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 277,902 |
| Mar 27, 2025 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 236,302 |
| Mar 26, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 283,327 |
| Mar 25, 2025 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 354,584 |
| Mar 24, 2025 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 795,236 |
| Mar 21, 2025 | 4.9800 | 4.9800 | 4.8900 | 4.8900 | 4.8900 | 915,208 |
| Mar 20, 2025 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 1,028,866 |
| Mar 19, 2025 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 467,951 |
| Mar 18, 2025 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 303,447 |
| Mar 17, 2025 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 116,400 |
| Mar 13, 2025 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 215,278 |
| Mar 12, 2025 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 166,670 |
| Mar 11, 2025 | 5.9900 | 5.9900 | 5.5900 | 5.5900 | 5.5900 | 544,622 |
| Mar 10, 2025 | 5.7400 | 5.8800 | 5.6300 | 5.8800 | 5.8800 | 1,070,595 |
| Mar 7, 2025 | 5.4700 | 5.6000 | 5.3500 | 5.6000 | 5.6000 | 1,015,829 |
| Mar 6, 2025 | 5.2500 | 5.3500 | 5.1600 | 5.3400 | 5.3400 | 1,279,063 |
| Mar 5, 2025 | 4.9500 | 5.1500 | 4.9500 | 5.1500 | 5.1500 | 1,565,130 |
| Mar 4, 2025 | 5.0700 | 5.1000 | 4.8300 | 4.9500 | 4.9500 | 1,027,499 |
| Mar 3, 2025 | 5.1100 | 5.4700 | 4.9900 | 5.0700 | 5.0700 | 1,591,598 |
| Feb 28, 2025 | 5.2300 | 5.4000 | 5.2100 | 5.2500 | 5.2500 | 1,179,818 |
| Feb 27, 2025 | 5.7200 | 5.8000 | 5.4400 | 5.4800 | 5.4800 | 778,852 |
| Feb 25, 2025 | 5.8900 | 5.9800 | 5.6000 | 5.7200 | 5.7200 | 659,658 |
| Feb 24, 2025 | 6.1000 | 6.1000 | 5.8100 | 5.8400 | 5.8400 | 822,392 |
| Feb 21, 2025 | 6.1000 | 6.3000 | 5.9500 | 6.1100 | 6.1100 | 963,433 |
| Feb 20, 2025 | 6.0000 | 6.1000 | 5.8500 | 6.1000 | 6.1000 | 1,603,729 |
| Feb 19, 2025 | 5.2700 | 5.8100 | 5.2700 | 5.8100 | 5.8100 | 1,290,597 |
| Feb 18, 2025 | 5.5400 | 5.7100 | 5.5400 | 5.5400 | 5.5400 | 900,162 |
| Feb 17, 2025 | 6.0000 | 6.0100 | 5.8300 | 5.8300 | 5.8300 | 967,896 |
| Feb 14, 2025 | 6.4800 | 6.5900 | 6.1300 | 6.1300 | 6.1300 | 1,592,096 |
| Feb 13, 2025 | 6.4600 | 6.6500 | 6.4100 | 6.4500 | 6.4500 | 797,996 |
| Feb 12, 2025 | 6.7900 | 6.8900 | 6.4300 | 6.5400 | 6.5400 | 1,385,034 |
| Feb 11, 2025 | 6.8000 | 6.8000 | 6.4500 | 6.7600 | 6.7600 | 1,332,947 |
| Feb 10, 2025 | 6.7000 | 6.8500 | 6.5000 | 6.6500 | 6.6500 | 842,101 |
| Feb 7, 2025 | 6.9700 | 6.9700 | 6.7100 | 6.8000 | 6.8000 | 1,227,391 |
| Feb 6, 2025 | 7.1100 | 7.1400 | 6.9000 | 6.9700 | 6.9700 | 1,478,877 |
| Feb 5, 2025 | 7.1500 | 7.1700 | 7.1100 | 7.1300 | 7.1300 | 687,610 |
| Feb 4, 2025 | 7.1600 | 7.2900 | 6.8500 | 7.1400 | 7.1400 | 833,454 |
| Feb 3, 2025 | 7.4700 | 7.4700 | 7.1600 | 7.1600 | 7.1600 | 861,141 |
| Feb 1, 2025 | 7.8500 | 7.8600 | 7.2000 | 7.5300 | 7.5300 | 1,832,245 |
| Jan 31, 2025 | 7.4800 | 7.4900 | 7.1400 | 7.4900 | 7.4900 | 1,536,536 |
| Jan 30, 2025 | 6.8900 | 7.1400 | 6.8600 | 7.1400 | 7.1400 | 704,148 |
| Jan 29, 2025 | 6.4800 | 6.8000 | 6.2000 | 6.8000 | 6.8000 | 1,257,634 |
| Jan 28, 2025 | 6.6500 | 6.7000 | 6.4200 | 6.4800 | 6.4800 | 1,564,626 |
| Jan 27, 2025 | 7.0100 | 7.0100 | 6.6700 | 6.7500 | 6.7500 | 1,762,379 |
| Jan 24, 2025 | 7.1500 | 7.1800 | 6.9800 | 7.0100 | 7.0100 | 693,694 |
| Jan 23, 2025 | 7.1000 | 7.2000 | 6.9000 | 7.1700 | 7.1700 | 833,506 |
| Jan 22, 2025 | 7.2000 | 7.2000 | 6.9000 | 7.0900 | 7.0900 | 1,462,617 |
| Jan 21, 2025 | 7.2800 | 7.3800 | 7.1000 | 7.1400 | 7.1400 | 1,448,997 |
| Jan 20, 2025 | 7.5400 | 7.5900 | 7.2500 | 7.2800 | 7.2800 | 2,025,978 |
| Jan 17, 2025 | 7.5400 | 7.6100 | 7.2500 | 7.4600 | 7.4600 | 1,357,408 |
| Jan 16, 2025 | 7.7000 | 7.8000 | 7.3800 | 7.5400 | 7.5400 | 1,790,956 |
| Jan 15, 2025 | 7.9800 | 7.9800 | 7.4000 | 7.6600 | 7.6600 | 1,233,703 |
| Jan 14, 2025 | 7.4600 | 7.8200 | 7.0900 | 7.7600 | 7.7600 | 2,231,174 |
| Jan 13, 2025 | 7.4600 | 7.9900 | 7.4500 | 7.4500 | 7.4500 | 2,742,257 |
| Jan 10, 2025 | 8.4500 | 8.4600 | 7.7100 | 7.8400 | 7.8400 | 4,406,035 |
| Jan 9, 2025 | 7.9800 | 8.0600 | 7.8300 | 8.0600 | 8.0600 | 1,477,292 |
| Jan 8, 2025 | 7.1500 | 7.6800 | 7.1500 | 7.6800 | 7.6800 | 2,083,487 |
| Jan 7, 2025 | 7.4000 | 7.5000 | 7.2500 | 7.3200 | 7.3200 | 3,442,408 |
| Jan 6, 2025 | 8.0000 | 8.0300 | 7.6300 | 7.6300 | 7.6300 | 3,116,959 |
| Jan 3, 2025 | 7.9000 | 8.1600 | 7.8000 | 8.0300 | 8.0300 | 2,515,226 |
| Jan 2, 2025 | 8.2600 | 8.4500 | 7.9000 | 7.9700 | 7.9700 | 2,793,919 |
| Jan 1, 2025 | 7.6000 | 8.2500 | 7.6000 | 8.2100 | 8.2100 | 4,107,319 |
| Dec 31, 2024 | 7.6900 | 8.2300 | 7.6900 | 7.8600 | 7.8600 | 5,047,244 |
| Dec 30, 2024 | 8.0900 | 8.5100 | 8.0900 | 8.0900 | 8.0900 | 5,956,666 |