Cravatex share price history

NSE: CRAVATEXBSE: 509472Commercial Services & SuppliesSmall Cap

Cravatex Limited · Face value ₹10 · Listed Mar 1980

₹315.05₹8.35 (2.58%)BSE ₹314.00

Share price at the NSE close on 30 Oct 2026. Previous close ₹323.40.

30 Oct: open ₹325.00, high ₹325.00, low ₹310.00

52-week range of BSE trades to 30 Oct 2026

₹300.00Low, 30 Mar 2026₹435.80High, 22 Jul 2026

Next results date: the board meets on 3 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹81 Cr2,975th largest listed
P/E: 9.46
P/B: 0.68
Dividend yield: 4.13%
ROE: 7.6%
ROCE: −4.2%
Debt to equity: 0.00
Volume, NSE: 45399.8% delivered

Cravatex share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Cravatex's share price is on record from 2 Jan 2007, when it closed at ₹37.50, to 30 Oct 2026. Its highest close was ₹785.95 on 12 Apr 2012 and its lowest ₹26.50 on 4 May 2009, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	315.05	−15.1%	423.95	305.20	372.25	435.80	300.00	2,16,357
2025BSE close	371.05	−15.9%	528.30	313.15	440.90	555.00	310.05	3,49,265
2024BSE close	440.95	−13.0%	648.90	377.15	503.55	686.50	351.00	5,09,721
2023BSE close	506.90	+20.4%	529.55	293.10	428.90	555.00	284.60	4,36,965
2022BSE close	421.00	+0.3%	515.50	320.45	401.00	543.80	300.10	4,12,206
2021BSE close	419.75	+49.9%	434.45	236.10	279.00	479.00	211.00	1,84,677
2020BSE close	280.00	−23.3%	537.90	236.75	385.00	549.75	230.00	61,798
2019BSE close	365.00	+16.2%	418.00	260.00	298.35	435.00	260.00	61,505
2018BSE close	314.00	−31.3%	475.00	289.75	470.00	520.00	270.00	1,11,887
2017BSE close	457.05	+117.6%	521.65	194.10	229.00	538.25	191.20	2,30,764
2016BSE close	210.00	−20.8%	280.00	177.00	260.00	280.00	172.25	1,01,954
2015BSE close	265.10	−38.0%	508.60	220.00	423.00	550.00	215.00	3,65,475
2014BSE close	427.85	+74.5%	577.50	190.30	244.00	620.00	180.80	3,65,950
2013BSE close	245.20	−44.1%	449.00	218.55	453.00	454.00	212.15	57,366
2012BSE close	438.90	0.0%	785.95	398.25	451.70	799.00	387.65	2,21,767
2011BSE close	439.10	+40.1%	545.65	230.00	325.00	562.10	225.58	2,64,863
2010BSE close	313.50	+213.1%	319.68	89.80	105.13	345.00	82.13	7,05,018
2009BSE close	100.13	+241.4%	108.15	26.50	28.00	112.98	26.50	78,968
2008BSE close	29.33	−63.8%	82.50	27.13	80.00	83.50	27.13	2,65,706
2007BSE close	81.03	–	86.75	35.00	35.75	92.00	34.13	3,77,242

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	315.05	−12.4%	379.00	394.40	306.20	7,974
Sep 2026	359.85	+12.1%	322.25	410.00	312.00	33,845
Aug 2026BSE close	321.10	−6.7%	336.10	372.50	300.00	6,835
Jul 2026BSE close	344.00	−11.0%	393.90	435.80	340.00	96,430
Jun 2026BSE close	386.50	+5.3%	368.00	402.00	342.00	17,985
May 2026BSE close	366.95	+7.9%	351.00	379.90	325.65	15,260
Apr 2026BSE close	340.00	+11.4%	305.30	389.90	305.30	11,281
Mar 2026BSE close	305.20	−18.2%	345.10	368.80	300.00	15,889
Feb 2026BSE close	373.00	−1.7%	375.00	385.00	335.00	4,923
Jan 2026BSE close	379.40	+2.3%	372.25	386.95	340.00	5,935
Dec 2025BSE close	371.05	−6.7%	397.50	399.00	360.00	3,066
Nov 2025BSE close	397.50	0.0%	396.00	423.95	360.00	8,530
Oct 2025BSE close	397.50	−2.6%	419.00	434.90	380.00	13,666
Sep 2025BSE close	408.30	−6.8%	439.35	469.75	390.00	29,682
Aug 2025BSE close	438.05	−8.7%	479.95	523.90	423.00	25,105
Jul 2025BSE close	479.95	+10.5%	436.55	555.00	430.30	1,48,171
Jun 2025BSE close	434.40	−1.0%	452.00	489.00	422.00	40,742
May 2025BSE close	439.00	+7.7%	419.90	460.00	377.40	17,371
Apr 2025BSE close	407.80	+19.0%	330.00	445.00	317.10	15,774
Mar 2025BSE close	342.60	+5.4%	329.95	379.00	310.05	30,403
Feb 2025BSE close	325.00	−17.5%	399.00	409.90	316.00	7,049
Jan 2025BSE close	394.00	−10.6%	440.90	463.50	375.00	9,706
Dec 2024BSE close	440.95	+4.7%	428.00	515.70	410.00	24,561
Nov 2024BSE close	421.30	−8.4%	460.00	490.00	408.50	9,207
Oct 2024BSE close	460.00	−5.8%	487.50	498.15	418.00	12,050
Sep 2024BSE close	488.55	−12.6%	572.95	619.00	480.10	1,02,180
Aug 2024BSE close	559.15	+6.4%	525.30	616.50	486.00	70,826
Jul 2024BSE close	525.30	+24.8%	444.15	550.05	387.00	43,738
Jun 2024BSE close	420.75	+0.7%	416.00	438.75	385.00	19,280
May 2024BSE close	417.75	−3.0%	438.85	480.00	412.05	16,701
Apr 2024BSE close	430.55	−1.5%	464.85	473.85	422.10	10,764
Mar 2024BSE close	437.15	−0.6%	430.00	479.95	351.00	46,463
Feb 2024BSE close	439.90	−18.9%	550.00	686.50	438.00	86,660
Jan 2024BSE close	542.45	+7.0%	503.55	660.00	490.00	67,291
Dec 2023BSE close	506.90	+19.3%	441.30	555.00	415.00	66,549
Nov 2023BSE close	424.90	+13.4%	377.00	443.00	365.00	28,718
Oct 2023BSE close	374.75	−3.9%	396.25	434.00	360.00	23,712
Sep 2023BSE close	390.00	−4.1%	410.90	419.90	375.00	32,015
Aug 2023BSE close	406.65	−1.7%	413.50	435.00	380.00	33,620
Jul 2023BSE close	413.50	+2.1%	410.00	417.50	383.20	31,069
Jun 2023BSE close	405.10	+34.7%	300.75	443.00	285.00	1,54,878
May 2023BSE close	300.75	−5.9%	320.00	325.00	285.00	17,677
Apr 2023BSE close	319.75	−0.1%	330.00	342.00	293.50	7,334
Mar 2023BSE close	320.00	−6.7%	343.00	371.00	284.60	21,367
Feb 2023BSE close	343.15	−18.2%	400.20	431.95	310.40	15,429
Jan 2023BSE close	419.50	−0.4%	428.90	449.80	394.25	4,597
Dec 2022BSE close	421.00	+7.0%	411.10	509.00	384.80	28,499
Nov 2022BSE close	393.35	−18.1%	488.00	496.00	385.10	19,693
Oct 2022BSE close	480.05	+36.4%	352.00	543.80	344.00	1,88,984
Sep 2022BSE close	352.05	−12.2%	400.50	423.95	325.00	50,332
Aug 2022BSE close	400.90	+3.0%	390.00	459.50	376.05	33,806
Jul 2022BSE close	389.30	+3.6%	331.20	420.00	320.50	3,009
Jun 2022BSE close	375.70	+2.9%	370.00	442.00	300.10	8,997
May 2022BSE close	365.00	−6.4%	390.00	424.00	333.25	8,878
Apr 2022BSE close	390.00	+8.0%	378.00	409.60	367.00	15,222
Mar 2022BSE close	361.00	+1.7%	390.50	390.50	321.00	12,664
Feb 2022BSE close	355.00	−9.0%	378.00	407.95	340.05	17,593
Jan 2022BSE close	389.95	−7.1%	401.00	425.00	367.10	24,529
Dec 2021BSE close	419.75	+24.9%	320.55	419.95	318.25	10,324
Nov 2021BSE close	336.00	−4.0%	350.00	380.00	305.00	10,645
Oct 2021BSE close	350.00	−10.6%	389.00	426.00	327.00	8,565
Sep 2021BSE close	391.50	+24.0%	346.50	479.00	302.05	32,566
Aug 2021BSE close	315.65	−0.5%	337.00	337.00	265.05	20,144
Jul 2021BSE close	317.35	+11.8%	293.00	408.95	281.00	25,621
Jun 2021BSE close	283.80	−6.8%	301.05	348.00	272.10	18,682
May 2021BSE close	304.55	+18.5%	269.00	391.00	232.10	23,067
Apr 2021BSE close	257.00	−11.4%	309.00	309.00	211.00	14,214
Mar 2021BSE close	289.95	+3.9%	265.00	310.00	253.00	9,831
Feb 2021BSE close	279.05	+7.3%	273.00	314.55	246.00	3,423
Jan 2021BSE close	260.00	−7.1%	279.00	305.80	246.20	7,595
Dec 2020BSE close	280.00	−7.3%	291.00	307.90	254.20	9,386
Nov 2020BSE close	302.00	+12.7%	260.20	304.00	250.75	3,842
Oct 2020BSE close	268.00	−7.6%	290.00	304.00	266.00	5,717
Sep 2020BSE close	290.00	−14.7%	335.00	335.00	264.60	4,203
Aug 2020BSE close	340.00	+38.8%	245.00	358.20	235.00	9,053
Jul 2020BSE close	245.00	−17.7%	287.50	295.90	230.00	7,705
Jun 2020BSE close	297.85	+19.1%	262.50	360.00	240.00	4,944
May 2020BSE close	250.00	−10.8%	294.20	294.20	243.20	469
Apr 2020BSE close	280.20	−13.5%	307.80	322.00	280.00	1,182
Mar 2020BSE close	324.00	−21.0%	389.50	415.00	285.00	1,786
Feb 2020BSE close	410.00	−16.2%	495.00	518.00	385.70	4,914
Jan 2020BSE close	489.40	+34.1%	385.00	549.75	342.90	8,597
Dec 2019BSE close	365.00	+9.8%	348.00	394.95	331.00	5,436
Nov 2019BSE close	332.40	−10.2%	362.00	378.00	326.00	7,194
Oct 2019BSE close	370.00	−3.9%	360.05	426.00	338.15	4,338
Sep 2019BSE close	385.00	+1.6%	370.00	434.50	337.60	7,168
Aug 2019BSE close	379.00	−2.8%	392.00	435.00	320.00	6,420
Jul 2019BSE close	390.00	+3.7%	390.00	414.00	352.45	8,032
Jun 2019BSE close	376.20	+13.4%	347.85	376.50	281.00	5,804
May 2019BSE close	331.70	+11.3%	294.95	331.70	260.00	2,346
Apr 2019BSE close	297.95	+4.7%	298.50	305.50	284.40	1,924
Mar 2019BSE close	284.60	+2.9%	286.80	305.95	261.75	1,887
Feb 2019BSE close	276.55	−13.2%	333.90	333.90	261.00	6,054
Jan 2019BSE close	318.50	+1.4%	298.35	335.45	283.40	4,902
Dec 2018BSE close	314.00	+8.3%	279.90	321.90	275.30	11,078
Nov 2018BSE close	290.00	−12.1%	340.00	370.00	270.00	6,504
Oct 2018BSE close	330.00	−19.3%	388.80	389.00	302.00	3,224
Sep 2018BSE close	409.00	+14.8%	360.00	411.25	351.90	8,859
Aug 2018BSE close	356.20	−2.0%	363.00	379.00	295.10	14,630
Jul 2018BSE close	363.35	−1.6%	380.00	380.00	310.10	3,375
Jun 2018BSE close	369.10	−7.7%	405.00	410.00	350.00	4,827
May 2018BSE close	400.00	−6.2%	420.00	444.00	368.50	5,242
Apr 2018BSE close	426.40	+11.3%	378.95	469.90	378.95	4,640
Mar 2018BSE close	383.15	+2.1%	379.95	396.00	315.00	19,582
Feb 2018BSE close	375.25	−6.0%	435.00	520.00	360.00	4,730
Jan 2018BSE close	399.00	−12.7%	470.00	490.00	381.30	25,196
Dec 2017BSE close	457.05	−0.1%	434.75	500.00	430.00	5,515
Nov 2017BSE close	457.50	−7.8%	497.20	519.50	411.35	12,517
Oct 2017BSE close	496.05	+4.4%	475.20	538.25	450.00	7,365
Sep 2017BSE close	475.20	+13.7%	430.00	525.00	420.00	22,766
Aug 2017BSE close	418.10	−1.6%	430.00	435.75	358.05	9,991
Jul 2017BSE close	425.00	+13.3%	377.10	492.00	375.00	26,472
Jun 2017BSE close	375.10	+8.3%	350.90	410.90	307.00	9,911
May 2017BSE close	346.30	−17.4%	406.00	419.50	329.65	12,221
Apr 2017BSE close	419.00	+16.1%	396.85	529.40	396.85	45,168
Mar 2017BSE close	360.80	+71.0%	221.00	360.80	194.00	52,554
Feb 2017BSE close	211.00	+7.7%	205.00	220.00	191.70	16,735
Jan 2017BSE close	196.00	−6.7%	229.00	229.00	191.20	9,549
Dec 2016BSE close	210.00	+4.9%	207.50	227.95	188.00	1,430
Nov 2016BSE close	200.10	−6.4%	212.95	239.00	172.25	11,430
Oct 2016BSE close	213.85	−1.5%	240.00	240.00	201.00	4,466
Sep 2016BSE close	217.00	+8.4%	195.40	248.00	180.00	17,589
Aug 2016BSE close	200.25	−12.2%	221.00	230.80	195.05	16,755
Jul 2016BSE close	228.00	+8.1%	210.00	233.90	191.00	5,179
Jun 2016BSE close	210.95	+5.5%	205.00	239.00	185.00	8,363
May 2016BSE close	200.00	−16.2%	246.80	255.00	185.30	12,287
Apr 2016BSE close	238.80	+4.8%	224.90	249.00	198.50	8,082
Mar 2016BSE close	227.80	+1.2%	225.00	230.00	196.10	3,822
Feb 2016BSE close	225.00	−7.1%	230.00	246.00	191.00	8,145
Jan 2016BSE close	242.30	−8.6%	260.00	280.00	228.00	4,406
Dec 2015BSE close	265.10	+7.6%	240.10	279.00	221.00	5,802
Nov 2015BSE close	246.40	+5.6%	230.00	258.90	226.00	7,446
Oct 2015BSE close	233.30	−2.2%	227.10	280.00	221.60	12,788
Sep 2015BSE close	238.50	−8.6%	256.20	274.90	215.00	15,281
Aug 2015BSE close	261.00	−25.6%	341.00	367.90	242.10	25,562
Jul 2015BSE close	351.00	−1.2%	345.10	380.10	312.00	9,465
Jun 2015BSE close	355.40	−17.3%	429.60	479.00	340.00	13,711
May 2015BSE close	429.60	−2.1%	449.00	532.00	411.00	95,188
Apr 2015BSE close	439.00	−11.4%	500.00	520.00	401.00	9,498
Mar 2015BSE close	495.40	+24.3%	400.00	550.00	390.00	1,38,883
Feb 2015BSE close	398.70	−0.3%	400.00	435.00	290.00	19,070
Jan 2015BSE close	399.80	−6.6%	423.00	468.00	390.00	12,781
Dec 2014BSE close	427.85	−12.7%	473.05	549.00	400.00	58,945
Nov 2014BSE close	490.00	−12.5%	594.00	594.00	479.00	8,530
Oct 2014BSE close	560.05	+20.0%	472.85	620.00	399.95	32,412
Sep 2014BSE close	466.60	+13.3%	394.15	543.00	394.15	33,743
Aug 2014BSE close	412.00	−12.3%	490.00	495.00	380.20	29,990
Jul 2014BSE close	469.95	−3.8%	471.00	525.00	440.00	19,392
Jun 2014BSE close	488.70	+33.9%	380.00	503.95	335.00	46,846
May 2014BSE close	364.95	−3.7%	377.50	390.15	291.15	26,285
Apr 2014BSE close	379.15	+45.3%	270.00	413.85	255.05	30,449
Mar 2014BSE close	261.00	−10.9%	307.55	320.00	246.00	30,371
Feb 2014BSE close	292.95	+39.5%	210.00	292.95	180.80	40,789
Jan 2014BSE close	210.00	−14.4%	244.00	256.20	186.20	8,198
Dec 2013BSE close	245.20	+5.3%	231.25	269.00	221.20	3,309
Nov 2013BSE close	232.80	−3.8%	233.95	257.95	218.55	954
Oct 2013BSE close	242.00	−9.4%	260.00	274.00	212.15	3,997
Sep 2013BSE close	267.00	+0.4%	252.75	279.30	252.75	146
Aug 2013BSE close	266.05	−7.9%	278.00	299.00	242.90	2,417
Jul 2013BSE close	289.00	−5.2%	305.00	320.25	225.70	2,673
Jun 2013BSE close	305.00	−17.6%	352.00	352.00	292.00	458
May 2013BSE close	370.00	+16.0%	302.00	453.00	302.00	3,534
Apr 2013BSE close	319.00	+5.6%	311.00	380.00	241.90	1,782
Mar 2013BSE close	302.00	−14.7%	355.00	369.85	290.05	23,980
Feb 2013BSE close	353.90	−17.9%	429.90	429.90	335.00	7,526
Jan 2013BSE close	430.80	−1.8%	453.00	454.00	400.00	6,590
Dec 2012BSE close	438.90	+8.2%	422.90	475.00	406.00	13,719
Nov 2012BSE close	405.65	−7.8%	435.00	514.85	392.00	16,560
Oct 2012BSE close	439.95	−1.4%	447.00	475.00	425.35	7,228
Sep 2012BSE close	446.35	+3.6%	435.00	462.75	387.65	30,026
Aug 2012BSE close	430.90	−28.5%	604.95	634.75	426.00	54,364
Jul 2012BSE close	602.75	+8.7%	590.60	725.00	550.00	12,658
Jun 2012BSE close	554.65	−2.8%	551.00	614.90	509.00	7,742
May 2012BSE close	570.45	−19.6%	710.00	720.00	551.00	14,374
Apr 2012BSE close	709.25	+1.2%	719.00	799.00	660.00	9,723
Mar 2012BSE close	701.00	+12.9%	625.00	777.90	512.60	22,583
Feb 2012BSE close	620.90	+39.9%	436.00	659.35	430.15	23,101
Jan 2012BSE close	443.75	+1.1%	451.70	455.30	412.00	9,689
Dec 2011BSE close	439.10	−7.5%	465.00	499.00	415.50	10,209
Nov 2011BSE close	474.55	−4.1%	495.00	519.00	431.00	11,528
Oct 2011BSE close	494.95	+3.2%	479.70	514.95	433.10	8,180
Sep 2011BSE close	479.75	+2.4%	473.50	562.10	440.00	27,494
Aug 2011BSE close	468.45	+24.8%	378.00	495.25	312.75	36,672
Jul 2011BSE close	375.30	−7.0%	388.65	420.00	363.00	14,808
Jun 2011BSE close	403.50	−1.3%	409.00	421.00	341.00	10,138
May 2011BSE close	408.75	+28.0%	332.48	446.00	267.50	30,368
Apr 2011BSE close	319.28	+23.3%	255.00	364.50	255.00	22,134
Mar 2011BSE close	259.00	+12.6%	230.50	264.95	225.58	50,380
Feb 2011BSE close	230.00	−17.5%	280.50	307.23	230.00	15,824
Jan 2011BSE close	278.90	−11.0%	325.00	376.48	270.78	27,128
Dec 2010BSE close	313.50	+27.2%	264.50	332.50	225.33	51,796
Nov 2010BSE close	246.38	+58.0%	154.00	345.00	154.00	1,18,470
Oct 2010BSE close	155.93	+35.6%	121.50	183.98	96.03	66,822
Sep 2010BSE close	115.00	−0.2%	110.00	128.50	94.23	29,652
Aug 2010BSE close	115.23	+15.3%	97.63	137.75	82.13	1,30,774
Jul 2010BSE close	99.98	−2.7%	96.33	109.98	94.08	48,498
Jun 2010BSE close	102.75	−5.3%	103.30	114.50	94.05	13,762
May 2010BSE close	108.50	−11.0%	124.98	124.98	93.03	40,306
Apr 2010BSE close	121.98	+21.5%	99.50	126.48	98.00	35,884
Mar 2010BSE close	100.38	−0.2%	95.68	125.00	95.05	54,052
Feb 2010BSE close	100.55	+5.5%	97.40	113.50	90.50	35,022
Jan 2010BSE close	95.33	−4.8%	105.13	112.50	89.60	79,980
Dec 2009BSE close	100.13	+12.5%	98.00	112.98	82.50	29,264
Nov 2009BSE close	89.00	+21.2%	76.30	89.00	71.65	12,328
Oct 2009BSE close	73.45	+3.3%	74.63	75.00	60.25	10,432
Sep 2009BSE close	71.08	−2.0%	71.50	74.98	63.00	6,702
Aug 2009BSE close	72.50	+6.0%	65.50	75.00	63.00	4,266
Jul 2009BSE close	68.38	+26.6%	56.70	68.90	48.48	9,308
Jun 2009BSE close	54.00	+84.1%	30.78	55.20	30.78	6,130
May 2009BSE close	29.33	+6.6%	26.50	29.33	26.50	190
Apr 2009BSE close	27.50	−3.9%	27.50	27.50	27.50	10
Mar 2009BSE close	28.63	+2.4%	29.30	31.50	27.85	220
Feb 2009BSE close	27.95	−0.2%	27.98	27.98	27.95	70
Jan 2009BSE close	28.00	−4.5%	28.00	28.00	28.00	48
Dec 2008BSE close	29.33	+2.7%	27.53	30.85	27.13	374
Nov 2008BSE close	28.55	−14.0%	31.55	31.55	28.55	600
Oct 2008BSE close	33.20	−29.5%	47.00	47.00	33.20	952
Sep 2008BSE close	47.10	−4.7%	46.98	47.25	42.45	1,186
Aug 2008BSE close	49.43	+4.5%	45.00	57.75	45.00	20,898
Jul 2008BSE close	47.30	−11.7%	50.88	51.50	45.15	17,500
Jun 2008BSE close	53.55	+5.4%	50.80	55.10	49.93	998
May 2008BSE close	50.80	+2.6%	50.00	58.50	47.75	1,014
Apr 2008BSE close	49.50	+4.5%	45.50	49.50	45.50	524
Mar 2008BSE close	47.35	−38.8%	70.00	83.50	47.35	58,668
Feb 2008BSE close	77.38	+14.6%	73.50	82.50	63.00	1,55,376
Jan 2008BSE close	67.50	−16.7%	80.00	83.50	59.33	7,616
Dec 2007BSE close	81.03	+8.8%	74.50	83.93	71.80	32,082
Nov 2007BSE close	74.50	−0.1%	74.50	81.38	66.33	11,300
Oct 2007BSE close	74.60	−3.2%	80.90	83.50	71.50	11,996
Sep 2007BSE close	77.05	−6.6%	76.00	89.25	72.55	49,710
Aug 2007BSE close	82.50	+13.0%	73.00	84.50	63.00	7,096
Jul 2007BSE close	73.00	+4.3%	72.50	92.00	59.15	5,446
Jun 2007BSE close	70.00	+32.4%	54.00	86.00	43.00	75,466
May 2007BSE close	52.88	+33.2%	42.50	55.38	36.75	19,230
Apr 2007BSE close	39.70	−10.8%	41.20	48.00	35.75	12,100
Mar 2007BSE close	44.50	+11.3%	42.80	45.38	34.13	1,15,522
Feb 2007BSE close	40.00	−17.8%	51.50	51.50	39.60	22,066
Jan 2007BSE close	48.68	–	35.75	58.50	35.75	15,228

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	325.00	325.00	310.00	315.05	323.87	453	99.8%
29 Oct 2026	323.40	323.40	321.05	323.40	323.35	48	100.0%
28 Oct 2026	326.25	326.25	324.90	325.00	325.04	64	100.0%
27 Oct 2026	324.45	329.95	321.05	326.25	324.08	215	97.7%
26 Oct 2026	322.00	336.00	315.15	333.55	324.85	85	65.9%
23 Oct 2026	328.00	330.00	320.15	324.05	328.81	1,912	92.3%
22 Oct 2026	318.05	330.00	306.20	330.00	316.08	211	98.6%
21 Oct 2026	339.95	339.95	327.00	327.00	333.03	880	93.1%
19 Oct 2026	342.90	342.90	330.05	333.85	338.41	1,736	93.2%
16 Oct 2026	348.00	348.00	341.20	341.20	345.06	163	100.0%
15 Oct 2026	348.05	348.10	346.10	346.10	347.98	215	97.7%
14 Oct 2026	342.75	347.90	340.00	341.25	342.24	174	75.9%
13 Oct 2026	341.05	359.00	337.00	352.35	348.07	19	68.4%
12 Oct 2026	336.30	358.00	336.30	350.60	345.69	34	85.3%
9 Oct 2026	337.00	364.75	336.20	344.85	343.48	150	73.3%
8 Oct 2026	345.45	352.00	335.20	344.65	345.94	383	76.0%
7 Oct 2026	391.95	391.95	355.00	355.20	364.93	231	50.2%
6 Oct 2026	336.00	394.40	336.00	374.60	366.26	817	83.4%
5 Oct 2026	365.00	365.00	336.10	339.20	352.60	42	71.4%
1 Oct 2026	379.00	379.00	345.00	349.00	351.25	142	60.6%
30 Sep 2026	359.80	365.80	345.00	359.85	353.04	56	67.9%
29 Sep 2026	340.05	355.95	332.25	343.95	343.85	281	69.0%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Cravatex bonus and split history

Ex-date	Event	Price factor	What happened
15 Jul 2011	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.