SEBI Registration No.: INA000006688
Preparing link (3 sec)...
CRAMC Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 231.51 | 229.10 | 233.90 | 226.35 | 440539 | -0.84% |
| 01 Apr 2026 | 233.48 | 226.38 | 236.60 | 224.71 | 1163336 | 7.47% |
| 30 Mar 2026 | 217.25 | 230.00 | 231.00 | 215.00 | 694671 | -6.30% |
| 27 Mar 2026 | 231.85 | 236.20 | 238.00 | 228.80 | 689870 | -2.83% |
| 25 Mar 2026 | 238.60 | 235.00 | 243.20 | 233.50 | 421314 | 3.40% |
| 24 Mar 2026 | 230.75 | 234.00 | 234.80 | 225.80 | 411901 | 1.16% |
| 23 Mar 2026 | 228.10 | 237.00 | 237.00 | 226.95 | 311200 | -3.88% |
| 20 Mar 2026 | 237.30 | 237.00 | 240.80 | 235.50 | 218668 | 1.02% |
| 19 Mar 2026 | 234.90 | 235.00 | 242.30 | 232.85 | 318193 | -1.69% |
| 18 Mar 2026 | 238.95 | 238.50 | 243.00 | 236.70 | 357675 | 2.03% |
| 17 Mar 2026 | 234.20 | 234.00 | 236.35 | 232.25 | 381368 | 0.97% |
| 16 Mar 2026 | 231.95 | 238.40 | 239.00 | 227.60 | 429753 | -2.71% |
| 13 Mar 2026 | 238.40 | 242.50 | 242.50 | 234.15 | 539416 | -1.93% |
| 12 Mar 2026 | 243.10 | 238.85 | 244.95 | 232.40 | 446850 | 1.36% |
| 11 Mar 2026 | 239.85 | 242.50 | 244.05 | 238.85 | 489080 | -0.68% |
| 10 Mar 2026 | 241.50 | 223.20 | 250.70 | 220.60 | 2035995 | 9.82% |
| 09 Mar 2026 | 219.90 | 219.20 | 223.00 | 214.20 | 852792 | -2.66% |
| 06 Mar 2026 | 225.90 | 234.00 | 235.00 | 225.00 | 669285 | -3.25% |
| 05 Mar 2026 | 233.50 | 236.05 | 237.80 | 230.10 | 504232 | 0.41% |
| 04 Mar 2026 | 232.55 | 239.00 | 240.45 | 231.00 | 731031 | -4.16% |
| 02 Mar 2026 | 242.65 | 245.00 | 249.95 | 241.35 | 646361 | -3.60% |
| 27 Feb 2026 | 251.70 | 252.00 | 253.65 | 250.10 | 215378 | -0.14% |
| 26 Feb 2026 | 252.05 | 253.45 | 257.00 | 251.00 | 317630 | -0.61% |
| 25 Feb 2026 | 253.60 | 255.00 | 256.95 | 252.70 | 233209 | -0.47% |
| 24 Feb 2026 | 254.80 | 257.50 | 258.95 | 253.30 | 259005 | -1.36% |
| 23 Feb 2026 | 258.30 | 259.10 | 261.00 | 255.60 | 212705 | -0.31% |
| 20 Feb 2026 | 259.10 | 259.00 | 264.65 | 256.00 | 496675 | -0.44% |
| 19 Feb 2026 | 260.25 | 265.00 | 266.40 | 258.05 | 375931 | -1.77% |
| 18 Feb 2026 | 264.95 | 254.65 | 266.65 | 253.65 | 481603 | 4.19% |
| 17 Feb 2026 | 254.30 | 251.00 | 257.05 | 250.10 | 198715 | 1.72% |
| 16 Feb 2026 | 250.00 | 254.85 | 255.50 | 249.30 | 383946 | -2.11% |
| 13 Feb 2026 | 255.40 | 257.55 | 261.65 | 254.05 | 528583 | -1.79% |
| 12 Feb 2026 | 260.05 | 263.00 | 263.00 | 257.10 | 603934 | -1.83% |
| 11 Feb 2026 | 264.90 | 264.45 | 266.75 | 258.30 | 773126 | 0.26% |
| 10 Feb 2026 | 264.20 | 259.75 | 265.80 | 258.00 | 559806 | 2.05% |
| 09 Feb 2026 | 258.90 | 256.95 | 260.00 | 255.60 | 481377 | 0.98% |
| 06 Feb 2026 | 256.40 | 255.15 | 258.00 | 253.05 | 298867 | 0.51% |
| 05 Feb 2026 | 255.10 | 262.20 | 262.20 | 252.60 | 423968 | -2.45% |
| 04 Feb 2026 | 261.50 | 256.60 | 263.00 | 254.55 | 510836 | 1.51% |
| 03 Feb 2026 | 257.60 | 256.10 | 259.95 | 255.00 | 869067 | 4.72% |
| 02 Feb 2026 | 246.00 | 247.20 | 249.20 | 244.00 | 824874 | -0.91% |
| 01 Feb 2026 | 248.25 | 251.40 | 254.15 | 246.05 | 365856 | -0.92% |
| 30 Jan 2026 | 250.55 | 252.00 | 254.20 | 249.00 | 600874 | -0.97% |
| 29 Jan 2026 | 253.00 | 251.00 | 257.70 | 249.85 | 1185191 | 1.20% |
| 28 Jan 2026 | 250.00 | 252.50 | 253.50 | 249.00 | 846119 | -0.97% |
| 27 Jan 2026 | 252.45 | 250.40 | 256.35 | 245.00 | 559104 | 0.84% |
| 23 Jan 2026 | 250.35 | 263.80 | 263.80 | 249.70 | 770992 | -5.12% |
| 22 Jan 2026 | 263.85 | 262.70 | 264.80 | 258.70 | 1042868 | 2.69% |
| 21 Jan 2026 | 256.95 | 280.00 | 283.00 | 255.85 | 2818201 | -9.22% |
| 20 Jan 2026 | 283.05 | 287.50 | 289.90 | 282.05 | 705690 | -1.74% |
| 19 Jan 2026 | 288.05 | 296.00 | 296.00 | 286.65 | 509844 | -2.59% |
| 16 Jan 2026 | 295.70 | 283.45 | 304.25 | 282.45 | 2450984 | 4.71% |
| 14 Jan 2026 | 282.40 | 283.30 | 285.90 | 280.15 | 600339 | 0.52% |
| 13 Jan 2026 | 280.95 | 286.80 | 289.70 | 279.45 | 689747 | -2.24% |
| 12 Jan 2026 | 287.40 | 292.65 | 294.40 | 285.00 | 586594 | -2.79% |
| 09 Jan 2026 | 295.65 | 304.00 | 306.75 | 293.20 | 454166 | -3.05% |
| 08 Jan 2026 | 304.95 | 310.00 | 317.10 | 299.85 | 1088161 | -1.85% |
| 07 Jan 2026 | 310.70 | 310.65 | 312.20 | 308.60 | 274609 | 0.00% |
| 06 Jan 2026 | 310.70 | 310.05 | 313.60 | 309.45 | 324748 | 0.02% |
| 05 Jan 2026 | 310.65 | 311.05 | 311.85 | 307.50 | 230151 | -0.13% |
| 02 Jan 2026 | 311.05 | 310.00 | 313.00 | 306.45 | 347048 | 0.11% |
| 01 Jan 2026 | 310.70 | 314.00 | 314.10 | 309.30 | 225103 | -1.30% |
| 31 Dec 2025 | 314.80 | 308.00 | 317.00 | 307.95 | 674752 | 2.14% |
| 30 Dec 2025 | 308.20 | 309.80 | 310.40 | 306.10 | 281475 | -0.88% |
| 29 Dec 2025 | 310.95 | 308.00 | 324.70 | 307.00 | 1658129 | 0.97% |
| 26 Dec 2025 | 307.95 | 305.00 | 311.50 | 304.10 | 813814 | 0.90% |
| 24 Dec 2025 | 305.20 | 303.50 | 314.35 | 303.50 | 736443 | 0.56% |
| 23 Dec 2025 | 303.50 | 302.70 | 306.30 | 302.00 | 384568 | 0.26% |
| 22 Dec 2025 | 302.70 | 301.40 | 307.35 | 300.50 | 591051 | 0.13% |
| 19 Dec 2025 | 302.30 | 310.00 | 318.00 | 300.70 | 1136396 | -0.58% |
| 18 Dec 2025 | 304.05 | 296.50 | 313.90 | 294.60 | 5349157 | 6.22% |
| 17 Dec 2025 | 286.25 | 292.70 | 294.35 | 285.35 | 276153 | -2.20% |
| 16 Dec 2025 | 292.70 | 291.25 | 296.45 | 290.05 | 513037 | 0.24% |
| 15 Dec 2025 | 292.00 | 298.00 | 298.00 | 291.25 | 285079 | -2.10% |
| 12 Dec 2025 | 298.25 | 284.05 | 299.00 | 281.50 | 1852439 | 5.78% |
| 11 Dec 2025 | 281.95 | 283.60 | 284.15 | 280.30 | 258731 | 0.14% |
| 10 Dec 2025 | 281.55 | 279.75 | 288.30 | 277.40 | 625108 | 1.20% |
| 09 Dec 2025 | 278.20 | 277.15 | 281.00 | 274.30 | 501825 | -1.15% |
| 08 Dec 2025 | 281.45 | 284.45 | 285.00 | 276.55 | 420472 | -1.02% |
| 05 Dec 2025 | 284.35 | 284.00 | 287.50 | 278.30 | 665663 | 0.85% |
| 04 Dec 2025 | 281.95 | 295.05 | 295.95 | 280.10 | 950909 | -3.82% |
| 03 Dec 2025 | 293.15 | 300.00 | 301.10 | 292.50 | 298226 | -2.87% |
| 02 Dec 2025 | 301.80 | 302.45 | 306.25 | 293.00 | 798854 | -0.21% |
| 01 Dec 2025 | 302.45 | 303.45 | 307.70 | 301.10 | 454773 | -0.33% |
| 28 Nov 2025 | 303.45 | 301.10 | 304.75 | 299.75 | 299118 | 0.28% |
| 27 Nov 2025 | 302.60 | 299.50 | 307.45 | 299.45 | 559786 | 0.67% |
| 26 Nov 2025 | 300.60 | 301.50 | 304.20 | 299.00 | 611126 | -0.28% |
| 25 Nov 2025 | 301.45 | 297.95 | 303.80 | 296.35 | 388465 | 0.75% |
| 24 Nov 2025 | 299.20 | 304.50 | 304.50 | 295.10 | 522786 | -1.95% |
| 21 Nov 2025 | 305.15 | 307.00 | 314.60 | 301.95 | 1349545 | -1.66% |
| 20 Nov 2025 | 310.30 | 285.60 | 314.00 | 285.60 | 2971263 | 8.99% |
| 19 Nov 2025 | 284.70 | 293.00 | 295.65 | 283.75 | 827601 | -2.80% |
| 18 Nov 2025 | 292.90 | 296.75 | 298.60 | 292.00 | 705794 | -1.66% |
| 17 Nov 2025 | 297.85 | 293.00 | 299.30 | 291.95 | 1323036 | 1.97% |
| 14 Nov 2025 | 292.10 | 304.00 | 308.00 | 291.00 | 2157324 | -3.95% |
| 13 Nov 2025 | 304.10 | 312.20 | 315.00 | 303.15 | 1290145 | -2.84% |
| 12 Nov 2025 | 313.00 | 315.90 | 322.20 | 311.95 | 941764 | -0.56% |
| 11 Nov 2025 | 314.75 | 313.10 | 316.60 | 310.40 | 649099 | 0.53% |
| 10 Nov 2025 | 313.10 | 319.00 | 319.75 | 310.00 | 739267 | -1.77% |
| 07 Nov 2025 | 318.75 | 307.60 | 320.00 | 307.55 | 1082131 | 2.52% |
| 06 Nov 2025 | 310.90 | 318.00 | 323.85 | 307.10 | 1129376 | -1.99% |
| 04 Nov 2025 | 317.20 | 309.80 | 321.00 | 308.15 | 1530232 | 2.32% |
| 03 Nov 2025 | 310.00 | 317.00 | 321.90 | 309.30 | 1277758 | -2.16% |
| 31 Oct 2025 | 316.85 | 323.70 | 331.00 | 315.30 | 2069955 | -2.13% |
| 30 Oct 2025 | 323.75 | 322.65 | 331.00 | 321.85 | 1862037 | 0.34% |
| 29 Oct 2025 | 322.65 | 328.00 | 335.00 | 321.10 | 6183664 | -4.77% |
| 28 Oct 2025 | 338.80 | 319.00 | 348.00 | 311.10 | 17573666 | -3.37% |
| 27 Oct 2025 | 350.60 | 340.05 | 353.40 | 335.15 | 6054815 | 4.14% |
| 24 Oct 2025 | 336.65 | 322.85 | 339.00 | 322.65 | 6160241 | 4.27% |
| 23 Oct 2025 | 322.85 | 309.80 | 334.95 | 305.60 | 9586748 | 4.80% |
| 21 Oct 2025 | 308.05 | 307.00 | 310.80 | 305.15 | 1623567 | 1.37% |
| 20 Oct 2025 | 303.90 | 309.70 | 309.70 | 300.00 | 2344534 | -0.18% |
| 17 Oct 2025 | 304.45 | 300.10 | 311.35 | 299.30 | 6953620 | 1.33% |
