UK markets open in 1 hour 43 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,408.87 +201.74 (+1.11%) CRUDE OIL
79.19 +0.24 (+0.30%) GOLD FUTURES
2,317.40 +7.80 (+0.34%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,408.06 +1,649.66 (+3.61%)
Virat Crane Industries Limited (VIRATCRA.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 10:30AM IST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 67.30 | 69.30 | 66.35 | 66.80 | 66.80 | 1,416 |
| 02 May 2024 | 69.85 | 69.85 | 66.61 | 67.89 | 67.89 | 5,013 |
| 30 Apr 2024 | 68.65 | 69.89 | 66.10 | 67.53 | 67.53 | 18,143 |
| 29 Apr 2024 | 67.50 | 68.44 | 66.20 | 66.80 | 66.80 | 6,684 |
| 26 Apr 2024 | 65.77 | 68.87 | 65.50 | 66.50 | 66.50 | 11,378 |
| 25 Apr 2024 | 66.69 | 69.00 | 65.13 | 65.77 | 65.77 | 16,713 |
| 24 Apr 2024 | 68.20 | 69.70 | 64.20 | 66.30 | 66.30 | 20,181 |
| 23 Apr 2024 | 65.00 | 71.50 | 61.65 | 67.46 | 67.46 | 112,749 |
| 22 Apr 2024 | 59.52 | 69.30 | 59.52 | 65.80 | 65.80 | 41,103 |
| 19 Apr 2024 | 58.71 | 61.99 | 57.66 | 60.67 | 60.67 | 7,957 |
| 18 Apr 2024 | 63.00 | 63.00 | 58.55 | 59.33 | 59.33 | 6,646 |
| 16 Apr 2024 | 61.01 | 61.40 | 59.15 | 59.99 | 59.99 | 6,287 |
| 15 Apr 2024 | 59.25 | 61.70 | 57.00 | 61.01 | 61.01 | 10,559 |
| 12 Apr 2024 | 62.34 | 62.48 | 58.90 | 59.71 | 59.71 | 15,259 |
| 10 Apr 2024 | 61.40 | 63.25 | 58.00 | 62.34 | 62.34 | 30,897 |
| 09 Apr 2024 | 61.50 | 63.30 | 60.55 | 62.05 | 62.05 | 20,235 |
| 08 Apr 2024 | 57.00 | 62.81 | 57.00 | 60.52 | 60.52 | 46,420 |
| 05 Apr 2024 | 56.99 | 58.20 | 55.60 | 56.22 | 56.22 | 11,754 |
| 04 Apr 2024 | 58.90 | 60.00 | 54.16 | 55.88 | 55.88 | 14,444 |
| 03 Apr 2024 | 55.99 | 59.00 | 54.90 | 58.42 | 58.42 | 17,338 |
| 02 Apr 2024 | 53.50 | 55.80 | 51.10 | 55.46 | 55.46 | 14,283 |
| 01 Apr 2024 | 48.90 | 52.40 | 48.80 | 52.39 | 52.39 | 3,883 |
| 28 Mar 2024 | 52.40 | 52.40 | 48.00 | 48.90 | 48.90 | 28,147 |
| 27 Mar 2024 | 52.41 | 54.50 | 49.50 | 50.49 | 50.49 | 16,960 |
| 26 Mar 2024 | 50.60 | 52.51 | 49.68 | 50.13 | 50.13 | 11,382 |
| 22 Mar 2024 | 52.03 | 52.03 | 48.11 | 50.22 | 50.22 | 22,372 |
| 21 Mar 2024 | 53.35 | 53.35 | 49.65 | 52.03 | 52.03 | 9,729 |
| 20 Mar 2024 | 52.55 | 53.90 | 48.55 | 50.07 | 50.07 | 11,654 |
| 19 Mar 2024 | 50.98 | 55.00 | 50.05 | 52.49 | 52.49 | 14,742 |
| 18 Mar 2024 | 48.06 | 51.85 | 48.06 | 50.05 | 50.05 | 12,573 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 48.00 | 55.00 | 48.00 | 51.94 | 51.94 | 6,334 |
| 13 Mar 2024 | 51.00 | 53.00 | 46.61 | 47.02 | 47.02 | 13,270 |
| 12 Mar 2024 | 53.20 | 56.49 | 48.70 | 51.72 | 51.72 | 11,552 |
| 11 Mar 2024 | 60.98 | 60.98 | 52.30 | 53.76 | 53.76 | 17,635 |
| 07 Mar 2024 | 58.95 | 60.35 | 56.70 | 58.12 | 58.12 | 4,206 |
| 06 Mar 2024 | 59.00 | 59.89 | 56.50 | 56.94 | 56.94 | 5,685 |
| 05 Mar 2024 | 58.95 | 61.00 | 58.01 | 58.58 | 58.58 | 8,109 |
| 04 Mar 2024 | 61.95 | 63.89 | 58.15 | 58.95 | 58.95 | 6,445 |
| 01 Mar 2024 | 59.11 | 61.94 | 59.11 | 60.96 | 60.96 | 6,847 |
| 29 Feb 2024 | 61.50 | 63.00 | 57.50 | 59.37 | 59.37 | 8,399 |
| 28 Feb 2024 | 62.50 | 63.90 | 58.40 | 60.29 | 60.29 | 7,894 |
| 27 Feb 2024 | 66.80 | 66.80 | 62.00 | 63.58 | 63.58 | 17,566 |
| 26 Feb 2024 | 63.24 | 67.35 | 58.51 | 65.01 | 65.01 | 70,602 |
| 23 Feb 2024 | 60.01 | 60.95 | 57.95 | 58.49 | 58.49 | 9,332 |
| 22 Feb 2024 | 59.50 | 62.80 | 59.11 | 60.01 | 60.01 | 5,541 |
| 21 Feb 2024 | 60.00 | 61.89 | 58.51 | 59.97 | 59.97 | 8,767 |
| 20 Feb 2024 | 63.00 | 63.00 | 59.50 | 60.17 | 60.17 | 15,798 |
| 19 Feb 2024 | 64.00 | 64.00 | 60.00 | 62.30 | 62.30 | 4,266 |
| 16 Feb 2024 | 64.94 | 64.94 | 62.30 | 62.94 | 62.94 | 2,813 |
| 15 Feb 2024 | 63.52 | 66.99 | 62.00 | 62.21 | 62.21 | 14,745 |
| 14 Feb 2024 | 63.00 | 67.00 | 62.90 | 63.17 | 63.17 | 18,367 |
| 13 Feb 2024 | 71.98 | 71.99 | 63.50 | 65.46 | 65.46 | 28,379 |
| 12 Feb 2024 | 65.00 | 74.94 | 58.05 | 67.66 | 67.66 | 109,382 |
| 09 Feb 2024 | 70.00 | 70.98 | 60.15 | 63.79 | 63.79 | 33,237 |
| 08 Feb 2024 | 71.00 | 71.40 | 65.00 | 66.72 | 66.72 | 70,613 |
| 07 Feb 2024 | 66.70 | 71.80 | 65.66 | 67.14 | 67.14 | 267,746 |
| 06 Feb 2024 | 66.75 | 66.75 | 61.50 | 64.14 | 64.14 | 71,644 |
| 05 Feb 2024 | 57.92 | 66.75 | 55.26 | 62.49 | 62.49 | 220,881 |
| 02 Feb 2024 | 57.00 | 58.00 | 53.63 | 55.77 | 55.77 | 10,098 |
| 01 Feb 2024 | 60.00 | 60.10 | 48.90 | 57.54 | 57.54 | 70,429 |
| 31 Jan 2024 | 58.92 | 59.89 | 57.10 | 58.41 | 58.41 | 4,636 |
| 30 Jan 2024 | 60.10 | 63.80 | 58.00 | 58.96 | 58.96 | 25,823 |
| 29 Jan 2024 | 56.00 | 62.90 | 55.94 | 60.10 | 60.10 | 94,864 |
| 25 Jan 2024 | 55.49 | 55.49 | 53.00 | 54.05 | 54.05 | 7,414 |
| 24 Jan 2024 | 56.00 | 57.40 | 51.90 | 55.06 | 55.06 | 2,909 |
| 23 Jan 2024 | 58.00 | 60.00 | 55.59 | 56.62 | 56.62 | 19,913 |
| 19 Jan 2024 | 54.49 | 59.40 | 52.50 | 57.54 | 57.54 | 41,543 |
| 18 Jan 2024 | 51.20 | 55.00 | 51.20 | 54.49 | 54.49 | 33,377 |
| 17 Jan 2024 | 52.10 | 54.99 | 49.90 | 52.44 | 52.44 | 35,976 |
| 16 Jan 2024 | 55.25 | 57.70 | 53.50 | 53.95 | 53.95 | 14,496 |
| 15 Jan 2024 | 60.49 | 60.49 | 54.61 | 55.37 | 55.37 | 21,865 |
| 12 Jan 2024 | 61.53 | 61.58 | 56.65 | 57.95 | 57.95 | 62,819 |
| 11 Jan 2024 | 55.55 | 61.00 | 54.50 | 59.69 | 59.69 | 234,395 |
| 10 Jan 2024 | 52.80 | 58.00 | 52.80 | 54.74 | 54.74 | 157,922 |
| 09 Jan 2024 | 52.70 | 52.98 | 49.61 | 51.48 | 51.48 | 49,934 |
| 08 Jan 2024 | 52.50 | 52.50 | 48.60 | 50.20 | 50.20 | 30,970 |
| 05 Jan 2024 | 48.00 | 52.80 | 43.30 | 50.12 | 50.12 | 84,084 |
| 04 Jan 2024 | 46.65 | 47.00 | 45.51 | 46.36 | 46.36 | 14,060 |
| 03 Jan 2024 | 48.95 | 48.95 | 44.55 | 45.73 | 45.73 | 11,851 |
| 02 Jan 2024 | 47.00 | 48.99 | 44.65 | 47.11 | 47.11 | 10,223 |
| 01 Jan 2024 | 46.80 | 48.20 | 45.03 | 46.93 | 46.93 | 12,940 |
| 29 Dec 2023 | 48.34 | 48.34 | 45.24 | 45.88 | 45.88 | 7,932 |
| 28 Dec 2023 | 44.78 | 46.49 | 44.60 | 45.35 | 45.35 | 5,628 |
| 27 Dec 2023 | 49.80 | 49.80 | 44.01 | 44.78 | 44.78 | 15,587 |
| 26 Dec 2023 | 48.00 | 48.00 | 46.30 | 46.86 | 46.86 | 17,689 |
| 22 Dec 2023 | 44.00 | 51.49 | 42.50 | 46.93 | 46.93 | 19,956 |
| 21 Dec 2023 | 42.50 | 44.68 | 41.31 | 42.91 | 42.91 | 5,736 |
| 20 Dec 2023 | 47.00 | 48.70 | 41.11 | 43.03 | 43.03 | 26,941 |
| 19 Dec 2023 | 44.65 | 46.99 | 44.65 | 46.17 | 46.17 | 15,061 |
| 18 Dec 2023 | 46.80 | 46.80 | 44.00 | 45.71 | 45.71 | 78,875 |
| 15 Dec 2023 | 42.84 | 42.85 | 41.12 | 42.81 | 42.81 | 10,713 |
| 14 Dec 2023 | 42.69 | 42.90 | 41.10 | 42.84 | 42.84 | 12,096 |
| 13 Dec 2023 | 40.20 | 42.97 | 40.20 | 42.56 | 42.56 | 4,852 |
| 12 Dec 2023 | 41.97 | 42.00 | 38.51 | 41.82 | 41.82 | 19,779 |
| 11 Dec 2023 | 40.05 | 41.99 | 40.00 | 40.47 | 40.47 | 4,317 |
| 08 Dec 2023 | 41.85 | 41.85 | 40.01 | 40.99 | 40.99 | 5,078 |
| 07 Dec 2023 | 40.00 | 41.99 | 39.75 | 41.01 | 41.01 | 13,861 |
| 06 Dec 2023 | 39.94 | 40.99 | 38.10 | 40.00 | 40.00 | 7,613 |
| 05 Dec 2023 | 40.00 | 40.00 | 39.01 | 39.16 | 39.16 | 3,901 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.