7,467.00

+65.00

+0.88%

51,958.00

+573.00

+1.12%

27,338.25

+253.00

+0.93%

Russell 2000 Futures

2,799.30

+38.80

+1.41%

4.8590

+0.0220

+0.45%

22.91

-2.73

-10.63%

4,130.10

+55.20

+1.35%

74,662.65

-1,159.20

-1.53%

Crude Oil Dec 26

87.48

-3.35

-3.69%

US Private Equity

10,772.76

+11.83

+0.11%

BSE - Delayed Quote INR

Cranes Software International Limited (CRANESSOFT.BO)

6.34 +0.30 (+4.97%)

At close: 3:17:23 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 9, 2026	6.34	6.34	6.34	6.34	6.34	75,417
Nov 6, 2026	5.76	5.76	5.76	5.76	5.76	45,925
Nov 5, 2026	5.49	5.49	5.49	5.49	5.49	48,443
Nov 4, 2026	5.23	5.23	5.23	5.23	5.23	138,162
Nov 3, 2026	4.53	4.99	4.53	4.99	4.99	106,201
Nov 2, 2026	4.45	4.76	4.32	4.76	4.76	232,352
Oct 30, 2026	4.54	4.54	4.54	4.54	4.54	2,835
Oct 29, 2026	4.63	4.63	4.63	4.63	4.63	3,430
Oct 28, 2026	4.72	4.72	4.72	4.72	4.72	3,118
Oct 27, 2026	4.81	4.81	4.81	4.81	4.81	2,150
Oct 26, 2026	4.90	4.90	4.90	4.90	4.90	12,247
Oct 23, 2026	4.99	4.99	4.99	4.99	4.99	4,320
Oct 22, 2026	5.09	5.09	5.09	5.09	5.09	11,275
Oct 21, 2026	5.19	5.19	5.19	5.19	5.19	9,398
Oct 19, 2026	5.29	5.29	5.29	5.29	5.29	1,231
Oct 16, 2026	5.39	5.39	5.39	5.39	5.39	7,280
Oct 15, 2026	5.50	5.50	5.50	5.50	5.50	2,285
Oct 14, 2026	5.61	5.61	5.61	5.61	5.61	6,855
Oct 13, 2026	5.72	5.72	5.72	5.72	5.72	19,902
Oct 12, 2026	5.90	5.90	5.83	5.83	5.83	49,483
Oct 9, 2026	5.94	5.94	5.94	5.94	5.94	46,416
Oct 8, 2026	6.06	6.06	6.06	6.06	6.06	16,333
Oct 7, 2026	6.18	6.18	6.18	6.18	6.18	116,145
Oct 6, 2026	6.30	6.30	6.30	6.30	6.30	88,772
Oct 5, 2026	6.50	6.50	6.42	6.42	6.42	591,165
Oct 1, 2026	6.55	6.55	6.55	6.55	6.55	1,701,211
Sep 30, 2026	6.68	6.68	6.68	6.68	6.68	70,967
Sep 29, 2026	6.81	6.81	6.81	6.81	6.81	303,440
Sep 28, 2026	6.99	6.99	6.94	6.94	6.94	490,763
Sep 25, 2026	6.82	7.08	6.82	7.08	7.08	3,241,956
Sep 24, 2026	7.00	7.00	6.34	6.95	6.95	1,563,891
Sep 23, 2026	6.67	6.67	6.67	6.67	6.67	51,921
Sep 22, 2026	6.36	6.36	6.36	6.36	6.36	106,407
Sep 21, 2026	6.05	6.06	6.05	6.06	6.06	12,231,559
Sep 18, 2026	5.76	5.93	5.52	5.78	5.78	66,092
Sep 17, 2026	5.67	5.99	5.45	5.65	5.65	69,727
Sep 16, 2026	5.93	5.93	5.41	5.72	5.72	100,954
Sep 15, 2026	5.45	5.67	5.45	5.65	5.65	189,206
Sep 11, 2026	5.26	5.52	5.00	5.40	5.40	69,008
Sep 10, 2026	5.44	5.44	5.11	5.26	5.26	15,802
Sep 9, 2026	5.40	5.40	5.03	5.28	5.28	33,162
Sep 8, 2026	5.29	5.35	5.03	5.23	5.23	120,153
Sep 7, 2026	5.33	5.58	5.12	5.29	5.29	74,852
Sep 4, 2026	5.25	5.53	5.24	5.33	5.33	110,383
Sep 3, 2026	5.07	5.32	4.95	5.27	5.27	215,215
Sep 2, 2026	5.03	5.30	4.92	5.07	5.07	59,307
Sep 1, 2026	5.43	5.43	5.04	5.16	5.16	117,029
Aug 31, 2026	5.25	5.25	4.75	5.21	5.21	170,363
Aug 28, 2026	4.98	5.00	4.56	5.00	5.00	62,880
Aug 27, 2026	4.85	4.89	4.64	4.77	4.77	23,892
Aug 26, 2026	4.95	4.95	4.60	4.85	4.85	84,730
Aug 25, 2026	4.95	4.95	4.51	4.78	4.78	47,769
Aug 24, 2026	5.03	5.10	4.69	4.72	4.72	50,562
Aug 21, 2026	4.75	4.99	4.69	4.93	4.93	111,312
Aug 20, 2026	5.18	5.18	4.93	4.93	4.93	80,946
Aug 19, 2026	5.70	5.70	5.16	5.18	5.18	174,564
Aug 18, 2026	5.48	5.48	4.96	5.43	5.43	199,367
Aug 17, 2026	5.01	5.22	5.01	5.22	5.22	171,875
Aug 14, 2026	4.98	4.98	4.76	4.98	4.98	92,432
Aug 13, 2026	4.73	4.75	4.42	4.75	4.75	146,681
Aug 12, 2026	4.53	4.53	4.11	4.53	4.53	213,529
Aug 11, 2026	4.32	4.32	4.32	4.32	4.32	29,417
Aug 10, 2026	4.12	4.12	4.11	4.12	4.12	37,865
Aug 7, 2026	3.93	3.93	3.93	3.93	3.93	65,117
Aug 6, 2026	3.75	3.75	3.75	3.75	3.75	169,884
Aug 5, 2026	3.56	3.58	3.56	3.58	3.58	46,071
Aug 4, 2026	3.40	3.48	3.30	3.41	3.41	168,857
Aug 3, 2026	3.30	3.50	3.30	3.40	3.40	10,454
Jul 31, 2026	3.48	3.48	3.30	3.44	3.44	15,091
Jul 30, 2026	3.42	3.53	3.25	3.46	3.46	70,088
Jul 29, 2026	3.51	3.55	3.41	3.42	3.42	9,092
Jul 28, 2026	3.30	3.53	3.30	3.51	3.51	18,026
Jul 27, 2026	3.40	3.48	3.30	3.37	3.37	28,559
Jul 24, 2026	3.59	3.59	3.40	3.44	3.44	2,534
Jul 23, 2026	3.45	3.60	3.45	3.50	3.50	16,543
Jul 22, 2026	3.57	3.69	3.46	3.51	3.51	8,436
Jul 21, 2026	3.62	3.62	3.45	3.57	3.57	10,192
Jul 20, 2026	3.50	3.50	3.45	3.45	3.45	1,889
Jul 17, 2026	3.59	3.59	3.51	3.56	3.56	3,490
Jul 16, 2026	3.51	3.69	3.51	3.51	3.51	8,697
Jul 15, 2026	3.54	3.69	3.54	3.56	3.56	15,931
Jul 14, 2026	3.55	3.70	3.52	3.54	3.54	6,846
Jul 13, 2026	3.60	3.68	3.59	3.59	3.59	38,981
Jul 10, 2026	4.09	4.09	3.73	3.76	3.76	10,946
Jul 9, 2026	3.90	3.91	3.68	3.90	3.90	5,428,618
Jul 8, 2026	3.53	3.83	3.53	3.73	3.73	138,235
Jul 7, 2026	3.72	3.72	3.51	3.66	3.66	11,387
Jul 6, 2026	3.69	3.69	3.55	3.65	3.65	12,563
Jul 3, 2026	3.57	3.67	3.55	3.55	3.55	27,115
Jul 2, 2026	3.60	3.70	3.56	3.60	3.60	18,364
Jul 1, 2026	3.65	3.73	3.58	3.60	3.60	28,927
Jun 30, 2026	3.58	3.68	3.57	3.68	3.68	9,974
Jun 29, 2026	3.53	3.77	3.53	3.57	3.57	2,929
Jun 25, 2026	3.70	3.79	3.60	3.69	3.69	3,558
Jun 24, 2026	3.59	3.83	3.58	3.77	3.77	11,575
Jun 23, 2026	3.60	3.75	3.60	3.65	3.65	22,255
Jun 22, 2026	3.52	3.75	3.52	3.73	3.73	40,273
Jun 19, 2026	3.51	3.67	3.47	3.66	3.66	11,669
Jun 18, 2026	3.67	3.76	3.52	3.58	3.58	709,730
Jun 17, 2026	3.63	3.72	3.48	3.62	3.62	2,564,988
Jun 16, 2026	3.81	3.81	3.54	3.55	3.55	22,513
Jun 15, 2026	3.65	3.74	3.51	3.72	3.72	45,257
Jun 12, 2026	3.65	3.69	3.51	3.57	3.57	587,532
Jun 11, 2026	3.68	3.77	3.51	3.61	3.61	789,688
Jun 10, 2026	3.61	3.79	3.54	3.61	3.61	570,158
Jun 9, 2026	3.86	3.86	3.53	3.61	3.61	738,532
Jun 8, 2026	3.86	3.94	3.65	3.69	3.69	733,271
Jun 5, 2026	3.76	4.07	3.75	3.83	3.83	3,469,894
Jun 4, 2026	3.75	4.09	3.75	3.94	3.94	2,753,396
Jun 3, 2026	3.61	3.93	3.61	3.93	3.93	2,244,551
Jun 2, 2026	3.67	3.78	3.59	3.78	3.78	1,640,170
Jun 1, 2026	3.53	3.63	3.50	3.60	3.60	927,198
May 29, 2026	3.48	3.52	3.23	3.50	3.50	947,841
May 27, 2026	3.41	3.50	3.30	3.36	3.36	10,766
May 26, 2026	3.40	3.41	3.40	3.41	3.41	21,564
May 25, 2026	3.45	3.45	3.21	3.25	3.25	402,026
May 22, 2026	3.18	3.39	3.15	3.38	3.38	7,013
May 21, 2026	3.30	3.40	3.20	3.24	3.24	3,575
May 20, 2026	3.33	3.39	3.24	3.24	3.24	6,566
May 19, 2026	3.30	3.45	3.21	3.40	3.40	9,830
May 18, 2026	3.22	3.51	3.22	3.34	3.34	7,022
May 15, 2026	3.27	3.43	3.27	3.37	3.37	18,033
May 14, 2026	3.54	3.54	3.25	3.28	3.28	16,942
May 13, 2026	3.47	3.56	3.33	3.41	3.41	41,502
May 12, 2026	3.42	3.51	3.42	3.47	3.47	13,266
May 11, 2026	3.40	3.58	3.31	3.35	3.35	26,487
May 8, 2026	3.54	3.55	3.46	3.47	3.47	18,505
May 7, 2026	3.50	3.56	3.40	3.54	3.54	8,194
May 6, 2026	3.60	3.60	3.36	3.45	3.45	46,973
May 5, 2026	3.57	3.57	3.46	3.53	3.53	6,049
May 4, 2026	3.56	3.62	3.50	3.55	3.55	6,928
Apr 30, 2026	3.67	3.67	3.42	3.63	3.63	6,002
Apr 29, 2026	3.48	3.60	3.48	3.54	3.54	12,260
Apr 28, 2026	3.59	3.65	3.44	3.64	3.64	3,546
Apr 27, 2026	3.42	3.64	3.42	3.52	3.52	4,890
Apr 24, 2026	3.45	3.62	3.45	3.52	3.52	3,786
Apr 23, 2026	3.54	3.69	3.45	3.52	3.52	25,021
Apr 22, 2026	3.61	3.70	3.50	3.53	3.53	16,399
Apr 21, 2026	3.78	3.78	3.50	3.68	3.68	11,227
Apr 20, 2026	3.54	3.79	3.48	3.62	3.62	26,558
Apr 17, 2026	3.47	3.74	3.47	3.61	3.61	6,364
Apr 16, 2026	3.58	3.72	3.58	3.65	3.65	2,746
Apr 15, 2026	3.59	3.63	3.31	3.62	3.62	9,403
Apr 13, 2026	3.67	3.67	3.46	3.47	3.47	7,419
Apr 10, 2026	3.57	3.60	3.45	3.53	3.53	12,262
Apr 9, 2026	3.20	3.47	3.20	3.43	3.43	12,699
Apr 8, 2026	3.10	3.31	3.10	3.31	3.31	11,653
Apr 7, 2026	3.06	3.31	3.04	3.16	3.16	297,854
Apr 6, 2026	3.28	3.37	3.14	3.19	3.19	16,673
Apr 2, 2026	3.23	3.55	3.23	3.30	3.30	4,066
Apr 1, 2026	3.39	3.48	3.25	3.40	3.40	7,986
Mar 30, 2026	3.45	3.59	3.25	3.32	3.32	13,192
Mar 27, 2026	3.50	3.50	3.42	3.42	3.42	10,939
Mar 25, 2026	3.53	3.70	3.42	3.59	3.59	19,858
Mar 24, 2026	3.69	3.87	3.55	3.60	3.60	4,032
Mar 23, 2026	3.80	3.89	3.62	3.69	3.69	18,427
Mar 20, 2026	3.78	3.80	3.73	3.73	3.73	32,874
Mar 19, 2026	3.99	3.99	3.75	3.82	3.82	28,582
Mar 18, 2026	3.63	3.95	3.63	3.92	3.92	15,123
Mar 17, 2026	4.06	4.20	3.82	3.82	3.82	41,471
Mar 16, 2026	3.85	4.24	3.85	4.02	4.02	27,360
Mar 13, 2026	4.20	4.26	4.05	4.05	4.05	20,669
Mar 12, 2026	4.39	4.39	4.26	4.26	4.26	60,359
Mar 11, 2026	4.25	4.49	4.17	4.48	4.48	16,904
Mar 10, 2026	4.14	4.33	4.14	4.31	4.31	48,118
Mar 9, 2026	4.20	4.49	4.12	4.15	4.15	43,870
Mar 6, 2026	4.23	4.53	4.23	4.33	4.33	6,477
Mar 5, 2026	4.10	4.43	4.10	4.32	4.32	54,071
Mar 4, 2026	4.12	4.48	4.12	4.22	4.22	8,082
Mar 2, 2026	4.31	4.44	4.31	4.31	4.31	30,983
Feb 27, 2026	4.59	4.59	4.40	4.53	4.53	46,031
Feb 26, 2026	4.57	4.57	4.43	4.50	4.50	44,821
Feb 25, 2026	4.30	4.51	4.28	4.42	4.42	185,038
Feb 24, 2026	4.40	4.64	4.37	4.50	4.50	22,978
Feb 23, 2026	4.51	4.72	4.42	4.58	4.58	8,956
Feb 20, 2026	4.60	4.67	4.42	4.51	4.51	19,528
Feb 19, 2026	4.54	4.55	4.43	4.51	4.51	23,443
Feb 18, 2026	4.54	4.60	4.43	4.54	4.54	47,712
Feb 17, 2026	4.58	4.58	4.41	4.45	4.45	38,683
Feb 16, 2026	4.47	4.49	4.22	4.45	4.45	73,746
Feb 13, 2026	4.44	4.44	4.14	4.35	4.35	23,311
Feb 12, 2026	4.25	4.40	4.21	4.35	4.35	14,216
Feb 11, 2026	4.29	4.38	4.29	4.30	4.30	21,460
Feb 10, 2026	4.43	4.43	4.22	4.25	4.25	65,752
Feb 9, 2026	4.29	4.44	4.29	4.34	4.34	9,102
Feb 6, 2026	4.42	4.42	4.24	4.27	4.27	3,986
Feb 5, 2026	4.40	4.45	4.23	4.42	4.42	25,081
Feb 4, 2026	4.05	4.35	4.05	4.25	4.25	44,770
Feb 3, 2026	4.05	4.38	4.05	4.20	4.20	112,849
Feb 2, 2026	4.46	4.46	4.15	4.20	4.20	7,147
Jan 30, 2026	4.25	4.25	4.23	4.25	4.25	21,262
Jan 29, 2026	4.13	4.26	4.07	4.07	4.07	73,992
Jan 28, 2026	4.11	4.30	4.10	4.21	4.21	48,813
Jan 27, 2026	4.20	4.39	4.20	4.30	4.30	21,196
Jan 23, 2026	4.16	4.33	4.01	4.20	4.20	16,183
Jan 22, 2026	4.28	4.28	4.06	4.15	4.15	4,733
Jan 21, 2026	4.01	4.28	4.01	4.12	4.12	24,445
Jan 20, 2026	4.15	4.36	4.10	4.14	4.14	120,835
Jan 19, 2026	4.21	4.35	4.09	4.23	4.23	15,301
Jan 16, 2026	4.40	4.56	4.27	4.29	4.29	15,089
Jan 14, 2026	4.48	4.48	4.30	4.38	4.38	43,677
Jan 13, 2026	4.34	4.69	4.34	4.48	4.48	34,656
Jan 12, 2026	4.25	4.65	4.21	4.52	4.52	53,492
Jan 9, 2026	4.44	4.68	4.33	4.43	4.43	19,956
Jan 8, 2026	4.55	4.63	4.50	4.51	4.51	13,124
Jan 7, 2026	4.68	4.68	4.51	4.53	4.53	8,405
Jan 6, 2026	4.50	4.63	4.33	4.50	4.50	15,695
Jan 5, 2026	4.16	4.50	4.16	4.49	4.49	32,966
Jan 2, 2026	4.31	4.45	4.31	4.36	4.36	19,058
Jan 1, 2026	4.35	4.68	4.26	4.41	4.41	36,573
Dec 31, 2025	4.52	4.73	4.42	4.48	4.48	11,371
Dec 30, 2025	4.69	4.69	4.52	4.54	4.54	35,840
Dec 29, 2025	4.59	4.75	4.42	4.49	4.49	29,099
Dec 26, 2025	4.31	4.65	4.31	4.56	4.56	40,537
Dec 24, 2025	4.30	4.58	4.30	4.44	4.44	35,291
Dec 23, 2025	4.52	4.60	4.35	4.37	4.37	36,834
Dec 22, 2025	4.70	4.70	4.41	4.52	4.52	21,323
Dec 19, 2025	4.20	4.55	4.20	4.55	4.55	40,268
Dec 18, 2025	4.06	4.37	4.06	4.34	4.34	20,904
Dec 17, 2025	4.32	4.32	4.15	4.23	4.23	41,846
Dec 16, 2025	4.34	4.40	4.24	4.31	4.31	21,896
Dec 15, 2025	4.20	4.50	4.20	4.25	4.25	23,763
Dec 12, 2025	4.70	4.70	4.26	4.33	4.33	15,522
Dec 11, 2025	4.47	4.49	4.30	4.48	4.48	26,399
Dec 10, 2025	3.92	4.29	3.92	4.28	4.28	132,026
Dec 9, 2025	3.87	4.12	3.87	4.09	4.09	6,544
Dec 8, 2025	4.21	4.21	3.87	3.95	3.95	25,085
Dec 5, 2025	4.28	4.28	3.96	4.03	4.03	20,018
Dec 4, 2025	4.22	4.22	4.11	4.11	4.11	11,556
Dec 3, 2025	4.22	4.22	4.00	4.16	4.16	53,977
Dec 2, 2025	3.96	4.13	3.96	4.06	4.06	21,658
Dec 1, 2025	3.80	4.00	3.80	3.95	3.95	18,867
Nov 28, 2025	4.17	4.17	3.80	3.81	3.81	15,303
Nov 27, 2025	3.81	4.01	3.76	4.00	4.00	19,437
Nov 26, 2025	3.82	3.98	3.81	3.82	3.82	27,986
Nov 25, 2025	3.93	4.04	3.85	4.01	4.01	30,508
Nov 24, 2025	3.82	4.21	3.82	3.85	3.85	24,145
Nov 21, 2025	4.20	4.20	3.87	4.01	4.01	11,817
Nov 20, 2025	4.11	4.30	3.90	4.00	4.00	43,027
Nov 19, 2025	4.25	4.31	4.10	4.10	4.10	14,442
Nov 18, 2025	4.50	4.50	4.30	4.30	4.30	20,097
Nov 17, 2025	4.38	4.62	4.34	4.50	4.50	40,686
Nov 14, 2025	4.50	4.54	4.30	4.48	4.48	45,206
Nov 13, 2025	4.59	4.59	4.35	4.45	4.45	22,040
Nov 12, 2025	4.21	4.59	4.21	4.46	4.46	21,169
Nov 11, 2025	4.32	4.50	4.29	4.39	4.39	26,210
Nov 10, 2025	4.79	4.79	4.50	4.51	4.51	38,000

Mobilize your Website

View Site in Mobile | Classic

Share by: