Croissance (CROS)

CROS
🏛️ India →
2.47
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 4.19 4.19 4.01 4.03 0.1M
2023-12-28 4.23 4.23 4.02 4.07 0.2M
2023-12-27 3.91 4.20 3.91 4.07 0.2M
2023-12-26 4.20 4.30 3.81 3.88 0.1M
2023-12-22 4.29 4.29 4.00 4.12 0.1M
2023-12-21 3.98 4.17 3.90 4.14 0.1M
2023-12-20 3.95 4.20 3.95 4.07 0.2M
2023-12-19 4.38 4.38 3.51 4.00 0.1M
2023-12-18 4.20 4.20 4.00 4.03 0.1M
2023-12-15 4.00 4.23 3.90 4.06 0.1M
2023-12-14 4.34 4.34 3.40 3.91 0.2M
2023-12-13 4.15 4.39 4.11 4.16 0.1M
2023-12-12 4.40 4.40 4.02 4.25 0.1M
2023-12-11 4.25 4.40 4.13 4.33 0.2M
2023-12-08 4.25 4.49 4.00 4.02 0.1M
2023-12-07 4.49 4.50 3.55 4.19 0.1M
2023-12-06 4.15 4.66 4.15 4.32 0.1M
2023-12-05 4.09 4.35 3.50 3.89 0.2M
2023-12-04 3.62 4.13 3.53 3.70 0.1M
2023-12-01 3.49 3.59 3.28 3.52 0.0M
2023-11-30 3.64 3.64 3.33 3.45 0.1M
2023-11-29 3.78 3.78 3.47 3.50 0.1M
2023-11-28 3.65 3.75 3.55 3.65 0.0M
2023-11-24 3.85 3.85 3.57 3.58 0.1M
2023-11-23 3.84 3.84 3.61 3.75 0.0M
2023-11-22 3.84 3.84 3.63 3.75 0.0M
2023-11-21 3.85 3.90 3.65 3.80 0.0M
2023-11-20 3.80 3.80 3.61 3.80 0.1M
2023-11-17 4.00 4.00 3.70 3.80 0.0M
2023-11-16 3.99 3.99 3.75 3.85 0.0M
2023-11-15 4.18 4.18 3.80 3.80 0.1M
2023-11-13 4.15 4.15 3.80 4.00 0.0M
2023-11-12 3.98 4.15 3.85 4.00 0.0M
2023-11-10 3.80 4.01 3.71 3.98 0.0M
2023-11-09 4.05 4.05 3.76 3.82 0.0M
2023-11-08 4.00 4.20 3.80 3.87 0.0M
2023-11-07 4.25 4.25 3.85 4.00 0.0M
2023-11-06 3.99 4.18 3.80 4.05 0.0M
2023-11-03 4.24 4.24 3.98 3.99 0.0M
2023-11-02 4.15 4.20 3.96 4.18 0.0M
2023-11-01 4.28 4.37 3.98 4.16 0.0M
2023-10-31 4.37 4.37 3.97 4.18 0.0M
2023-10-30 4.08 4.25 3.88 4.17 0.1M
2023-10-27 3.96 4.10 3.77 4.08 0.1M
2023-10-26 4.10 4.30 3.96 3.96 0.4M
2023-10-25 4.15 4.24 3.84 4.16 0.6M
2023-10-23 4.35 4.35 3.95 4.04 0.0M
2023-10-20 4.21 4.22 3.93 4.15 0.0M
2023-10-19 4.41 4.42 4.00 4.13 0.1M
2023-10-18 4.22 4.22 4.05 4.21 0.0M
2023-10-17 4.08 4.08 3.80 4.02 0.0M
2023-10-16 4.19 4.20 3.80 3.89 0.0M
2023-10-13 4.04 4.04 4.00 4.00 0.1M
2023-10-12 3.97 3.97 3.97 3.97 0.0M
2023-10-11 3.92 3.92 3.90 3.90 0.0M
2023-10-10 3.85 3.85 3.72 3.85 0.1M
2023-10-09 3.78 3.78 3.77 3.78 0.0M
2023-10-06 3.71 3.71 3.71 3.71 0.0M
2023-10-05 3.50 3.64 3.50 3.64 0.1M
2023-10-04 3.57 3.57 3.57 3.57 0.2M
2023-10-03 3.64 3.64 3.64 3.64 0.1M
2023-09-29 3.71 3.71 3.71 3.71 0.2M
2023-09-28 3.78 3.79 3.78 3.78 0.1M
2023-09-27 3.85 3.85 3.85 3.85 0.0M
2023-09-26 3.92 3.92 3.92 3.92 0.1M
2023-09-25 4.00 4.00 4.00 4.00 0.0M
2023-09-22 4.08 4.08 4.08 4.08 0.0M
2023-09-21 4.16 4.16 4.16 4.16 0.1M
2023-09-20 4.24 4.24 4.24 4.24 0.0M
2023-09-18 4.32 4.32 4.32 4.32 0.0M
2023-09-15 4.40 4.40 4.40 4.40 0.0M
2023-09-14 4.48 4.48 4.48 4.48 0.0M
2023-09-13 4.56 4.57 4.56 4.57 0.0M
2023-09-12 4.65 4.65 4.65 4.65 0.0M
2023-09-11 4.93 4.98 4.55 4.74 0.1M
2023-09-08 4.88 4.90 4.50 4.75 0.1M
2023-09-07 4.55 4.73 4.55 4.69 0.0M
2023-09-06 4.67 4.67 4.50 4.51 0.1M
2023-09-05 4.45 4.45 4.40 4.45 0.1M
2023-09-04 4.24 4.24 4.20 4.24 0.0M
2023-09-01 4.30 4.30 4.00 4.04 0.1M
2023-08-31 4.44 4.44 4.06 4.15 0.1M
2023-08-30 4.11 4.31 4.10 4.24 0.2M
2023-08-29 4.11 4.11 4.11 4.11 0.0M
2023-08-28 4.56 4.56 4.32 4.32 0.2M
2023-08-25 4.58 4.58 4.40 4.54 0.0M
2023-08-24 4.55 4.65 4.40 4.55 0.0M
2023-08-23 4.89 4.89 4.11 4.47 0.2M
2023-08-22 5.05 5.05 4.60 4.73 0.1M
2023-08-21 5.00 5.17 4.80 4.87 0.1M
2023-08-18 5.44 5.44 4.70 4.98 0.0M
2023-08-17 5.39 5.46 5.00 5.25 0.1M
2023-08-16 5.40 5.79 5.05 5.24 0.1M
2023-08-14 5.90 5.90 5.53 5.58 0.0M
2023-08-11 5.95 6.14 5.55 5.75 0.1M
2023-08-10 5.45 5.87 5.45 5.75 0.1M
2023-08-09 5.99 5.99 5.50 5.65 0.1M
2023-08-08 5.82 6.03 5.31 5.84 0.2M
2023-08-07 6.20 6.20 5.70 5.82 0.1M
2023-08-04 6.29 6.29 5.90 5.98 0.1M
2023-08-03 5.87 6.39 5.80 6.23 0.1M
2023-08-02 6.25 6.34 5.80 5.87 0.3M
2023-08-01 6.49 6.49 6.00 6.31 0.1M
2023-07-31 6.80 6.80 6.00 6.40 0.2M
2023-07-28 6.90 6.90 6.49 6.75 0.1M
2023-07-27 6.90 6.93 6.50 6.69 0.0M
2023-07-26 7.00 7.09 6.41 6.68 0.2M
2023-07-25 7.20 7.20 6.80 6.98 0.0M
2023-07-24 7.09 7.50 6.30 7.29 0.7M
2023-07-21 6.49 7.55 6.15 6.84 0.1M
2023-07-20 6.48 6.48 6.20 6.42 0.0M
2023-07-19 6.75 6.75 6.11 6.37 0.2M
2023-07-18 6.79 6.79 6.42 6.63 0.0M
2023-07-17 6.99 6.99 6.49 6.58 0.0M
2023-07-14 6.39 6.90 5.60 6.79 0.4M
2023-07-13 6.53 6.53 5.66 6.12 0.3M
2023-07-12 6.65 6.65 6.31 6.43 0.1M
2023-07-11 6.56 6.90 6.40 6.64 0.2M
2023-07-10 7.00 7.00 6.50 6.80 0.1M
2023-07-07 6.98 6.98 6.51 6.84 0.2M
2023-07-06 6.90 6.90 6.15 6.75 0.3M
2023-07-05 6.95 6.95 6.45 6.72 0.2M
2023-07-04 6.82 6.90 6.25 6.71 0.3M
2023-07-03 7.00 7.05 6.00 6.42 0.3M
2023-06-30 6.48 6.98 6.30 6.85 0.1M
2023-06-28 7.10 7.10 6.21 6.47 0.1M
2023-06-27 7.10 7.10 6.50 6.77 0.4M
2023-06-26 6.90 7.08 6.50 6.88 0.1M
2023-06-23 6.91 7.19 6.50 6.67 0.1M
2023-06-22 7.60 7.60 6.99 7.04 0.1M
2023-06-21 7.69 7.69 7.00 7.48 0.2M
2023-06-20 8.10 8.10 7.20 7.63 0.1M
2023-06-19 7.88 8.00 7.29 7.93 0.6M
2023-06-16 7.99 7.99 7.10 7.86 0.2M
2023-06-15 7.00 7.90 6.10 7.72 0.2M
2023-06-14 7.20 7.20 6.61 7.11 0.2M
2023-06-13 7.48 7.48 6.93 7.01 0.0M
2023-06-12 7.38 7.38 6.60 7.05 0.1M
2023-06-09 7.69 7.70 7.01 7.15 0.1M
2023-06-08 7.90 7.90 7.20 7.33 0.1M
2023-06-07 7.90 7.90 7.02 7.70 0.1M
2023-06-06 7.69 7.94 7.00 7.55 0.2M
2023-06-05 7.75 8.30 7.50 7.54 0.2M
2023-06-02 8.20 8.20 6.93 7.89 0.5M
2023-06-01 7.50 7.90 7.32 7.70 0.2M
2023-05-31 7.37 7.60 6.98 7.34 0.4M
2023-05-30 7.49 7.49 6.75 6.96 0.2M
2023-05-29 7.49 7.49 6.23 6.96 0.2M
2023-05-26 6.50 6.99 6.50 6.90 0.3M
2023-05-25 7.40 7.40 6.70 6.98 0.1M
2023-05-24 7.25 7.25 6.70 7.00 0.2M
2023-05-23 6.90 7.15 6.50 6.90 0.2M
2023-05-22 7.65 7.65 6.56 6.86 0.1M
2023-05-19 7.85 7.85 6.90 7.18 0.0M
2023-05-18 7.25 7.50 7.05 7.34 0.1M
2023-05-17 7.35 7.35 6.90 7.01 0.4M
2023-05-16 7.39 7.39 7.00 7.21 0.3M
2023-05-15 7.55 7.55 7.00 7.13 0.0M
2023-05-12 7.50 7.57 7.00 7.32 0.5M
2023-05-11 7.50 7.50 6.90 7.27 0.3M
2023-05-10 7.50 7.50 6.90 7.17 0.1M
2023-05-09 7.85 7.85 7.00 7.30 0.2M
2023-05-08 7.48 7.70 7.20 7.41 0.3M
2023-05-05 7.11 7.23 6.85 7.17 0.4M
2023-05-04 7.10 7.10 6.50 6.89 0.0M
2023-05-03 7.30 7.30 6.80 7.17 0.1M
2023-05-02 7.45 7.48 6.80 6.95 0.0M
2023-04-28 8.10 8.10 6.81 6.97 0.2M
2023-04-27 7.30 7.69 7.00 7.56 0.3M
2023-04-26 7.18 7.25 6.50 7.00 0.3M
2023-04-25 7.45 7.45 6.30 6.88 0.1M
2023-04-24 7.35 7.45 7.00 7.00 0.1M
2023-04-21 7.45 7.45 6.97 7.01 0.0M
2023-04-20 8.00 8.00 7.00 7.07 0.0M
2023-04-19 7.55 7.55 7.00 7.44 0.0M
2023-04-18 7.50 7.68 6.90 7.42 0.0M
2023-04-17 7.50 7.50 6.81 6.99 0.0M
2023-04-13 7.90 7.90 6.56 7.00 0.0M
2023-04-12 7.30 7.30 6.20 7.19 0.1M
2023-04-11 7.35 7.35 6.30 6.68 0.0M
2023-04-10 7.55 7.55 6.84 7.00 0.0M
2023-04-06 7.19 7.30 6.90 7.20 0.0M
2023-04-05 7.40 7.40 6.85 6.98 0.1M
2023-04-03 7.54 7.57 6.85 7.09 0.1M
2023-03-31 7.15 7.36 6.66 7.21 0.0M
2023-03-29 6.93 7.24 6.59 7.01 0.0M
2023-03-28 6.93 6.93 6.93 6.93 0.0M
2023-03-27 8.00 8.00 7.29 7.29 0.1M
2023-03-24 7.44 7.70 7.00 7.67 0.0M
2023-03-23 7.50 7.84 7.16 7.35 0.0M
2023-03-22 7.40 7.50 7.00 7.48 0.0M
2023-03-21 7.15 7.15 7.15 7.15 0.0M
2023-03-20 6.81 6.81 6.23 6.81 0.0M
2023-03-17 6.22 6.52 5.92 6.51 0.1M
2023-03-16 6.80 6.80 6.23 6.23 0.0M
2023-03-15 7.18 7.20 6.55 6.55 0.1M
2023-03-14 7.60 7.60 6.89 6.89 0.1M
2023-03-13 8.00 8.00 7.25 7.25 0.1M
2023-03-10 7.95 8.19 7.56 7.63 0.1M
2023-03-09 7.99 8.10 7.40 7.95 0.0M
2023-03-08 8.10 8.40 7.70 7.74 0.0M
2023-03-06 7.95 8.40 7.70 8.10 0.0M
2023-03-03 8.10 8.10 7.50 8.05 0.0M
2023-03-02 8.10 8.10 7.40 7.76 0.0M
2023-03-01 7.99 7.99 7.50 7.77 0.0M
2023-02-28 7.99 7.99 7.55 7.64 0.0M
2023-02-27 7.71 8.02 7.50 7.94 0.1M
2023-02-24 8.35 8.35 7.60 7.81 0.0M
2023-02-23 8.43 8.43 7.64 8.00 0.0M
2023-02-22 8.61 8.61 7.90 8.04 0.0M
2023-02-21 8.26 8.26 8.06 8.20 0.0M
2023-02-20 8.26 8.26 8.05 8.25 0.0M
2023-02-17 8.00 8.00 7.40 7.88 0.1M
2023-02-16 8.00 8.51 7.73 7.78 0.1M
2023-02-15 8.75 8.75 8.05 8.13 0.0M
2023-02-14 9.10 9.10 8.47 8.47 0.0M
2023-02-13 8.75 9.22 8.37 8.80 0.1M
2023-02-10 9.18 9.18 8.65 8.81 0.0M
2023-02-09 9.25 9.29 8.70 8.76 0.0M
2023-02-08 9.10 9.10 8.75 8.99 0.0M
2023-02-07 9.85 9.95 9.01 9.01 0.1M
2023-02-06 9.55 9.55 9.06 9.48 0.0M
2023-02-03 9.14 9.40 8.65 9.35 0.1M
2023-02-02 9.25 9.25 8.71 8.97 0.1M
2023-02-01 9.40 9.40 8.80 8.97 0.3M
2023-01-31 9.00 9.20 8.61 8.96 0.3M
2023-01-30 9.00 9.00 8.55 8.82 0.1M
2023-01-27 9.25 9.30 8.90 8.95 0.0M
2023-01-25 9.25 9.25 8.75 8.91 0.2M
2023-01-24 9.25 9.25 8.95 9.02 0.0M
2023-01-23 9.55 9.55 8.97 9.06 0.2M
2023-01-20 9.49 9.49 9.02 9.35 0.1M
2023-01-19 9.23 9.44 8.85 9.15 0.1M
2023-01-18 9.40 9.44 8.90 9.00 0.1M
2023-01-17 9.25 9.25 8.85 9.12 0.1M
2023-01-16 9.00 9.25 8.70 8.90 0.2M
2023-01-13 9.25 9.25 8.80 8.99 0.3M
2023-01-12 9.34 9.34 9.00 9.12 0.1M
2023-01-11 9.39 9.39 8.96 9.09 0.3M
2023-01-10 9.15 9.45 8.99 9.05 0.1M
2023-01-09 9.68 9.68 9.05 9.30 0.1M
2023-01-06 9.10 9.70 9.10 9.30 0.2M
2023-01-05 9.45 9.57 9.10 9.30 0.3M
2023-01-04 9.20 9.41 9.00 9.13 0.2M
2023-01-03 8.75 9.29 8.43 8.97 0.3M
2023-01-02 9.57 9.59 8.70 8.87 0.3M