Croissance

CROS
🏛️ india →
2.47
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 9.47 9.47 8.65 9.15 0.3M
2022-12-29 9.75 9.75 9.00 9.03 0.1M
2022-12-28 9.57 9.57 9.06 9.37 0.5M
2022-12-27 9.12 9.12 8.75 9.12 0.3M
2022-12-26 8.66 8.69 8.10 8.69 0.4M
2022-12-23 7.99 8.31 7.77 8.28 0.2M
2022-12-22 7.86 8.25 7.47 7.92 0.8M
2022-12-21 7.86 7.86 7.86 7.86 0.5M
2022-12-20 7.49 7.49 7.49 7.49 0.5M
2022-12-19 7.14 7.14 7.14 7.14 0.7M
2022-12-16 6.80 6.80 6.72 6.80 0.6M
2022-12-15 6.48 6.48 6.48 6.48 0.0M
2022-12-14 6.18 6.18 6.18 6.18 0.0M
2022-12-13 5.33 5.89 5.33 5.89 0.4M
2022-12-12 5.40 5.70 5.40 5.61 0.0M
2022-12-09 5.45 5.79 5.45 5.51 0.2M
2022-12-08 5.93 6.00 5.63 5.68 0.2M
2022-12-07 6.10 6.10 5.66 5.92 0.0M
2022-12-06 6.10 6.10 5.70 5.89 0.1M
2022-12-05 5.99 6.15 5.86 5.96 0.1M
2022-12-02 5.75 5.91 5.60 5.87 0.0M
2022-12-01 5.90 5.94 5.50 5.69 0.0M
2022-11-30 5.90 6.21 5.78 5.78 0.0M
2022-11-29 6.72 6.72 6.08 6.08 0.1M
2022-11-28 6.76 6.78 6.19 6.40 0.1M
2022-11-25 6.90 7.10 6.46 6.46 0.1M
2022-11-24 6.92 6.92 6.54 6.80 0.2M
2022-11-23 6.60 6.63 6.05 6.63 0.9M
2022-11-22 6.03 6.03 5.45 6.03 0.2M
2022-11-21 5.33 5.86 5.33 5.49 0.0M
2022-11-18 5.05 6.05 4.95 5.33 0.1M
2022-11-17 5.75 5.75 5.10 5.50 0.2M
2022-11-16 5.32 6.07 5.20 5.27 0.0M
2022-11-15 6.05 6.05 5.45 5.73 0.0M
2022-11-14 6.08 6.08 5.43 6.05 0.0M
2022-11-11 5.86 6.29 5.40 6.00 0.0M
2022-11-10 6.00 6.21 6.00 6.00 0.0M
2022-11-09 6.39 6.39 5.95 6.00 0.0M
2022-11-07 6.55 6.55 5.94 6.24 0.1M
2022-11-04 6.28 6.47 6.19 6.25 0.1M
2022-11-03 5.90 6.23 5.50 5.89 0.0M
2022-11-02 5.20 5.72 5.16 5.67 0.0M
2022-11-01 5.14 5.20 4.80 5.20 0.0M
2022-10-31 5.24 5.30 4.77 5.21 0.0M
2022-10-28 5.42 5.42 4.85 5.24 0.0M
2022-10-27 5.47 5.47 4.96 5.35 0.0M
2022-10-25 4.95 5.53 4.90 5.49 0.0M
2022-10-24 5.45 5.45 5.20 5.25 0.0M
2022-10-21 5.25 5.33 4.95 5.08 0.0M
2022-10-20 5.32 5.34 5.25 5.33 0.0M
2022-10-19 5.37 5.39 5.00 5.34 0.0M
2022-10-18 5.60 5.60 5.00 5.37 0.0M
2022-10-17 5.15 5.48 5.02 5.43 0.0M
2022-10-14 5.89 5.89 5.03 5.03 0.0M
2022-10-13 5.89 5.89 5.30 5.58 0.0M
2022-10-12 6.18 6.18 5.44 5.56 0.0M
2022-10-11 5.70 6.00 5.60 5.70 0.0M
2022-10-10 6.49 6.49 5.72 5.75 0.1M
2022-10-07 6.27 6.27 5.96 5.97 0.0M
2022-10-06 6.28 6.32 5.97 6.27 0.0M
2022-10-04 6.25 6.38 6.25 6.28 0.0M
2022-10-03 6.38 6.38 5.98 6.25 0.0M
2022-09-30 6.19 6.38 5.95 6.29 0.0M
2022-09-29 6.25 6.25 5.67 6.09 0.0M
2022-09-28 6.38 6.39 5.79 5.96 0.0M
2022-09-27 6.39 6.66 6.04 6.09 0.0M
2022-09-26 6.40 6.40 6.35 6.35 0.0M
2022-09-23 6.39 6.39 5.94 6.38 0.0M
2022-09-22 6.70 6.70 6.09 6.24 0.0M
2022-09-21 6.23 6.50 6.23 6.40 0.0M
2022-09-20 6.55 6.78 6.23 6.50 0.0M
2022-09-19 6.55 6.55 6.47 6.47 0.0M
2022-09-16 6.45 6.45 5.99 6.39 0.0M
2022-09-15 6.45 6.45 5.96 6.30 0.0M
2022-09-14 6.40 6.50 6.17 6.26 0.0M
2022-09-13 6.08 6.50 6.08 6.49 0.0M
2022-09-12 6.65 6.65 6.40 6.40 0.0M
2022-09-09 6.32 6.35 6.01 6.34 0.1M
2022-09-08 6.60 6.60 6.32 6.32 0.0M
2022-09-07 6.40 6.90 6.39 6.65 0.0M
2022-09-06 6.42 6.99 6.42 6.72 0.0M
2022-09-05 6.24 6.87 6.24 6.74 0.0M
2022-09-02 6.75 7.13 6.55 6.55 0.0M
2022-09-01 7.30 7.30 6.85 6.88 0.0M
2022-08-30 7.78 7.78 7.05 7.21 0.0M
2022-08-29 7.65 7.95 7.41 7.41 0.0M
2022-08-26 7.22 7.96 7.22 7.79 0.0M
2022-08-25 8.20 8.20 7.58 7.59 0.0M
2022-08-24 8.18 8.18 7.42 7.97 0.0M
2022-08-23 7.32 8.02 7.26 7.81 0.0M
2022-08-22 7.65 8.16 7.40 7.64 0.1M
2022-08-19 7.86 7.86 7.12 7.78 0.0M
2022-08-18 7.70 8.14 7.45 7.49 0.0M
2022-08-17 7.78 8.14 7.51 7.84 0.0M
2022-08-16 7.75 7.85 7.48 7.78 0.0M
2022-08-12 8.00 8.00 7.30 7.87 0.0M
2022-08-11 7.66 7.66 7.30 7.66 0.0M
2022-08-10 7.95 7.95 7.30 7.32 0.0M
2022-08-08 8.15 8.22 7.57 7.58 0.0M
2022-08-05 8.06 8.06 7.33 7.96 0.0M
2022-08-04 7.39 8.15 7.39 7.71 0.0M
2022-08-03 8.15 8.15 7.77 7.77 0.0M
2022-08-02 8.70 8.70 8.17 8.17 0.0M
2022-08-01 8.75 8.75 8.14 8.59 0.0M
2022-07-29 8.70 8.70 8.27 8.56 0.0M
2022-07-28 8.80 8.80 8.17 8.70 0.0M
2022-07-27 8.90 8.90 8.26 8.59 0.0M
2022-07-26 8.99 8.99 8.17 8.69 0.0M
2022-07-25 8.87 8.87 8.05 8.60 0.0M
2022-07-22 8.44 8.80 8.02 8.45 0.0M
2022-07-21 9.20 9.20 8.44 8.44 0.1M
2022-07-20 8.38 9.05 8.37 8.88 0.1M
2022-07-19 8.54 8.98 8.54 8.81 0.0M
2022-07-18 8.38 9.15 8.38 8.98 0.0M
2022-07-15 8.93 9.25 8.49 8.82 0.0M
2022-07-14 9.10 9.10 8.29 8.93 0.0M
2022-07-13 8.65 8.88 8.05 8.72 0.0M
2022-07-12 8.96 8.97 8.13 8.47 0.0M
2022-07-11 8.06 8.59 8.06 8.55 0.0M
2022-07-08 8.70 8.89 8.07 8.48 0.1M
2022-07-07 8.59 8.59 7.79 8.49 0.0M
2022-07-06 8.23 8.23 7.45 8.19 0.0M
2022-07-05 7.84 7.84 7.66 7.84 0.0M
2022-07-04 7.47 7.47 7.13 7.47 0.0M
2022-07-01 7.12 7.12 6.46 7.12 0.0M
2022-06-30 6.79 6.79 6.15 6.79 0.0M
2022-06-29 6.47 6.47 6.47 6.47 0.0M
2022-06-28 6.17 6.17 6.17 6.17 0.0M
2022-06-27 5.60 5.88 5.35 5.88 0.0M
2022-06-24 5.74 5.74 5.60 5.60 0.0M
2022-06-23 5.21 5.47 5.21 5.47 0.0M
2022-06-22 5.25 5.25 4.80 5.21 0.0M
2022-06-21 5.19 5.19 4.71 5.00 0.0M
2022-06-20 5.10 5.35 4.85 4.95 0.0M
2022-06-17 5.22 5.22 4.96 5.10 0.0M
2022-06-16 5.38 5.38 5.22 5.22 0.0M
2022-06-15 5.49 5.60 5.49 5.49 0.0M
2022-06-14 5.77 6.04 5.77 5.77 0.1M
2022-06-13 6.07 6.60 6.07 6.07 0.0M
2022-06-10 5.98 6.49 5.98 6.38 0.0M
2022-06-09 5.80 6.40 5.80 6.29 0.0M
2022-06-08 6.10 6.10 6.10 6.10 0.0M
2022-06-07 6.42 6.42 6.42 6.42 0.0M
2022-06-06 6.80 6.80 6.75 6.75 0.0M
2022-06-03 7.60 7.80 7.10 7.10 0.1M
2022-06-02 7.49 7.49 6.83 7.47 0.4M
2022-06-01 7.14 7.14 6.81 7.14 0.9M
2022-05-31 6.80 6.80 6.80 6.80 0.0M
2022-05-30 6.48 6.48 6.48 6.48 0.1M
2022-05-27 6.18 6.18 6.18 6.18 0.0M
2022-05-26 5.89 5.89 5.89 5.89 0.0M
2022-05-25 5.61 5.61 5.61 5.61 0.1M
2022-05-24 5.35 5.35 5.35 5.35 0.0M
2022-05-23 5.10 5.10 5.10 5.10 0.0M
2022-05-20 4.86 4.86 4.86 4.86 0.0M
2022-05-19 4.63 4.63 4.63 4.63 0.1M
2022-05-18 4.41 4.41 4.41 4.41 0.0M
2022-05-17 4.10 4.20 3.80 4.20 0.5M
2022-05-16 4.42 4.42 4.00 4.00 0.1M
2022-05-13 4.11 4.30 3.95 4.21 0.3M
2022-05-12 4.11 4.12 3.93 4.10 0.6M
2022-05-11 3.95 4.33 3.93 3.93 0.4M
2022-05-10 4.13 4.50 4.13 4.13 0.6M
2022-05-09 4.45 4.45 4.04 4.34 0.4M
2022-05-06 4.01 4.34 4.00 4.24 0.3M
2022-05-05 4.14 4.14 4.14 4.14 1.0M
2022-05-04 4.35 4.35 4.35 4.35 0.0M
2022-05-02 4.57 4.57 4.57 4.57 0.0M
2022-04-29 4.81 4.81 4.81 4.81 0.0M
2022-04-28 5.06 5.06 5.06 5.06 0.0M
2022-04-27 5.32 5.32 5.32 5.32 0.0M
2022-04-26 5.60 5.60 5.60 5.60 0.4M
2022-04-25 5.89 5.89 5.89 5.89 0.3M
2022-04-22 6.20 6.20 6.20 6.20 0.1M
2022-04-21 6.52 6.52 6.52 6.52 0.2M
2022-04-20 6.86 6.86 6.86 6.86 0.1M
2022-04-19 7.43 7.85 7.22 7.22 0.6M
2022-04-18 7.98 8.25 7.59 7.59 0.1M
2022-04-13 7.86 8.15 7.47 7.98 0.4M
2022-04-12 8.68 8.68 7.86 7.86 0.1M
2022-04-11 8.15 8.50 7.92 8.27 0.1M
2022-04-08 9.15 9.15 8.32 8.32 0.1M
2022-04-07 8.87 8.87 8.03 8.75 0.0M
2022-04-06 8.45 8.45 8.45 8.45 0.0M
2022-04-05 8.05 8.05 7.29 8.05 0.0M
2022-04-04 7.67 8.47 7.67 7.67 0.0M
2022-04-01 8.07 8.07 8.07 8.07 0.0M
2022-03-31 9.00 9.00 8.49 8.49 0.0M
2022-03-30 9.50 9.84 8.93 8.93 0.0M
2022-03-29 9.39 9.39 9.39 9.39 0.0M
2022-03-28 8.40 8.95 8.40 8.95 0.0M
2022-03-25 8.55 8.55 8.55 8.55 0.0M
2022-03-24 8.75 9.00 8.75 9.00 0.0M
2022-03-23 8.75 8.75 8.75 8.75 0.0M
2022-03-22 8.49 8.75 8.49 8.65 0.0M
2022-03-21 7.83 8.49 7.83 8.49 0.0M
2022-03-17 8.24 8.24 8.24 8.24 0.0M
2022-03-16 7.73 8.53 7.73 8.10 0.1M
2022-03-14 8.13 8.13 8.13 8.13 0.0M
2022-02-28 8.55 8.55 8.55 8.55 0.0M
2022-02-21 8.99 8.99 8.99 8.99 0.0M
2022-02-14 9.46 9.46 9.46 9.46 0.0M
2022-02-07 9.95 9.95 9.95 9.95 0.0M
2022-01-31 10.47 10.47 10.47 10.47 0.0M
2022-01-24 11.02 11.02 11.02 11.02 0.0M
2022-01-20 10.90 12.03 10.90 11.59 0.0M
2022-01-19 11.71 11.73 10.63 11.47 0.2M
2022-01-18 11.00 11.18 10.55 11.18 0.1M
2022-01-17 10.60 10.65 10.15 10.65 0.1M
2022-01-14 9.40 10.16 9.25 10.15 1.1M
2022-01-13 9.89 9.89 9.10 9.68 0.1M
2022-01-12 8.60 9.45 8.60 9.42 0.2M
2022-01-11 9.55 9.55 8.75 9.00 0.2M
2022-01-10 9.99 9.99 9.05 9.14 0.4M
2022-01-07 10.10 10.36 9.38 9.52 0.2M
2022-01-06 10.21 10.21 9.26 9.87 0.0M
2022-01-05 10.20 10.20 9.50 9.73 0.1M
2022-01-04 9.88 10.01 9.10 10.00 0.5M
2022-01-03 9.00 9.90 9.00 9.55 0.0M