Cressanda Railway Solutions share price history

NSE: CRSLBSE: 512379IT - ServicesSmall Cap

Cressanda Railway Solutions Limited · Face value ₹1 · Listed Apr 1986

₹1.91₹0.01 (0.53%)BSE ₹1.92

Share price at the NSE close on 27 Oct 2026. Previous close ₹1.90.

27 Oct: open ₹1.96, high ₹1.96, low ₹1.85

52-week range of BSE trades to 27 Oct 2026

₹1.80Low, 23 Mar 2026₹4.07High, 24 Nov 2025

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹81 Cr2,832nd largest listed
P/E: Earlier quarters restated in the year
P/B: 0.58
Dividend yield: Nonein the last 12 months
ROCE: −15.3%
Debt to equity: 0.00
Volume, NSE: 98,793

Cressanda Railway Solutions share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

Cressanda Railway Solutions' share price is on record from 14 Mar 2013, when it closed at ₹39.98, to 27 Oct 2026. Its highest close was ₹60.75 on 7 Aug 2014 and its lowest ₹0.19 on 15 Apr 2019, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none. Its trading goes back to 4 Jan 2007, but prices before 14 Mar 2013 are not shown: on 18 Feb 2013 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	1.91	−39.0%	3.39	1.80	3.13	3.56	1.72	10,17,60,325
2025BSE close	3.13	−60.2%	8.21	3.13	7.60	8.46	3.06	19,75,19,364
2024BSE close	7.86	−69.1%	26.11	7.14	25.66	27.00	6.79	1,10,46,59,590
2023BSE close	25.41	−5.0%	33.40	20.07	27.25	34.30	19.62	74,22,74,915
2022BSE close	26.75	+313.4%	49.05	5.03	6.79	51.20	4.78	59,43,84,452
2021BSE close	6.47	+2,296.3%	8.35	0.28	0.27	8.44	0.26	11,52,44,383
2020BSE close	0.27	+42.1%	0.36	0.19	0.19	0.37	0.19	9,76,588
2019BSE close	0.19	−86.9%	1.55	0.19	1.45	1.55	0.19	17,60,200
2018BSE close	1.45	−45.5%	2.66	1.13	2.66	2.66	1.13	10,26,779
2017BSE close	2.66	−8.3%	3.00	2.66	2.90	3.00	2.66	41,869
2016BSE close	2.90	−1.7%	3.06	2.84	2.95	3.12	2.80	53,616
2015BSE close	2.95	−94.0%	48.90	1.70	48.95	51.00	1.70	7,83,38,391
2014BSE close	49.00	−4.0%	60.75	47.30	51.00	65.00	42.00	7,24,58,243
2013BSE close	51.03	–	51.03	39.48	39.89	51.03	38.03	16,39,00,830

₹ 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. 2013 is from its first session, 14 Mar 2013. The 2016 close is its last trade, on 13 Dec 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	1.91	−14.0%	2.20	2.22	1.85	49,12,591
Sep 2026	2.22	−19.3%	2.81	2.95	2.19	76,93,975
Aug 2026BSE close	2.75	+25.6%	2.19	3.56	1.72	2,33,75,609
Jul 2026BSE close	2.19	−9.5%	2.42	2.45	2.08	74,19,588
Jun 2026BSE close	2.42	−7.6%	2.66	2.85	2.31	73,77,848
May 2026BSE close	2.62	−9.0%	2.88	2.91	2.42	77,68,546
Apr 2026BSE close	2.88	+60.0%	1.86	3.16	1.84	93,37,838
Mar 2026BSE close	1.80	−34.5%	2.60	2.72	1.80	1,35,05,347
Feb 2026BSE close	2.75	0.0%	2.76	3.06	2.69	87,39,562
Jan 2026BSE close	2.75	−12.1%	3.13	3.25	2.69	1,16,29,421
Dec 2025BSE close	3.13	−13.5%	3.69	3.69	3.06	1,42,26,098
Nov 2025BSE close	3.62	−8.8%	3.95	4.07	3.47	99,26,161
Oct 2025BSE close	3.97	−5.3%	4.17	4.34	3.84	92,16,688
Sep 2025BSE close	4.19	+18.0%	3.54	5.35	3.25	2,02,82,861
Aug 2025BSE close	3.55	−11.9%	4.05	4.25	3.49	99,49,196
Jul 2025BSE close	4.03	−12.0%	4.49	4.65	4.00	1,07,47,567
Jun 2025BSE close	4.58	−4.4%	5.02	5.02	4.01	1,37,86,390
May 2025BSE close	4.79	+4.8%	4.52	5.19	4.20	1,38,44,200
Apr 2025BSE close	4.57	+2.9%	4.36	5.23	3.89	1,36,59,009
Mar 2025BSE close	4.44	−15.4%	5.11	5.99	4.44	1,32,55,507
Feb 2025BSE close	5.25	−29.9%	7.85	7.86	5.21	2,20,37,429
Jan 2025BSE close	7.49	−4.7%	7.60	8.46	6.20	4,65,88,258
Dec 2024BSE close	7.86	−14.8%	9.67	14.24	7.69	17,90,38,239
Nov 2024BSE close	9.22	+10.6%	8.69	9.22	6.79	6,20,49,934
Oct 2024BSE close	8.34	−34.7%	12.52	12.52	7.56	1,32,57,053
Sep 2024BSE close	12.77	+21.5%	10.72	15.46	10.72	6,66,09,446
Aug 2024BSE close	10.51	−17.4%	13.33	13.35	10.51	2,02,95,817
Jul 2024BSE close	12.72	+11.9%	11.59	12.90	10.48	6,96,70,337
Jun 2024BSE close	11.37	−4.2%	12.05	12.36	9.55	4,54,57,365
May 2024BSE close	11.87	−26.5%	16.21	16.41	11.21	4,19,56,602
Apr 2024BSE close	16.14	+13.8%	14.38	18.69	14.29	11,81,82,384
Mar 2024BSE close	14.18	−34.6%	21.83	21.90	11.86	20,05,71,456
Feb 2024BSE close	21.68	−5.2%	23.02	24.90	20.75	18,01,24,946
Jan 2024BSE close	22.88	−10.0%	25.66	27.00	22.19	10,74,46,011
Dec 2023BSE close	25.41	+1.5%	25.33	28.10	23.11	12,55,22,267
Nov 2023BSE close	25.04	+21.6%	20.80	27.30	20.71	10,68,21,577
Oct 2023BSE close	20.60	−14.6%	24.23	25.20	19.62	8,98,98,475
Sep 2023BSE close	24.12	−2.7%	25.05	29.28	21.50	11,26,91,005
Aug 2023BSE close	24.79	+3.3%	24.24	28.20	20.05	9,99,81,511
Jul 2023BSE close	23.99	−10.4%	27.40	28.80	23.15	4,09,75,907
Jun 2023BSE close	26.76	+1.2%	26.50	31.81	26.35	4,76,61,472
May 2023BSE close	26.43	+7.4%	25.35	29.80	24.40	3,69,90,477
Apr 2023BSE close	24.62	+11.8%	22.70	28.19	21.47	3,42,15,339
Mar 2023BSE close	22.02	−16.7%	26.45	27.30	20.88	1,31,04,739
Feb 2023BSE close	26.45	−13.3%	30.40	31.20	25.20	1,52,95,682
Jan 2023BSE close	30.50	+14.0%	27.25	34.30	25.35	1,91,16,464
Dec 2022BSE close	26.75	+9.2%	25.45	29.25	23.35	2,15,81,229
Nov 2022BSE close	24.50	−18.6%	28.60	28.60	17.35	3,00,55,991
Oct 2022BSE close	30.10	−13.9%	33.25	35.45	29.95	75,51,610
Sep 2022BSE close	34.95	+2.9%	34.70	40.80	33.80	3,48,50,715
Aug 2022BSE close	33.95	−5.6%	36.00	38.60	32.65	4,25,54,770
Jul 2022BSE close	35.95	+13.4%	30.15	42.25	29.15	3,17,06,260
Jun 2022BSE close	31.70	−1.4%	33.75	37.15	24.45	5,54,26,855
May 2022BSE close	32.15	−24.4%	42.65	51.20	24.15	5,15,61,106
Apr 2022BSE close	42.50	+123.3%	18.10	42.50	17.20	9,26,98,099
Mar 2022BSE close	19.03	+156.5%	7.05	19.68	7.05	7,87,01,672
Feb 2022BSE close	7.42	+30.2%	5.98	8.34	5.98	6,04,77,551
Jan 2022BSE close	5.70	−11.9%	6.79	8.23	4.78	8,72,18,594
Dec 2021BSE close	6.47	+66.8%	4.07	8.44	4.05	8,48,38,543
Nov 2021BSE close	3.88	+83.0%	2.21	3.88	2.06	69,50,062
Oct 2021BSE close	2.12	+14.6%	1.94	2.25	1.76	44,33,764
Sep 2021BSE close	1.85	−10.6%	2.17	2.61	1.69	34,37,791
Aug 2021BSE close	2.07	−15.5%	2.57	3.41	1.71	29,90,281
Jul 2021BSE close	2.45	+147.5%	1.00	2.45	1.00	20,09,675
Jun 2021BSE close	0.99	+67.8%	0.61	0.99	0.61	17,07,246
May 2021BSE close	0.59	+90.3%	0.30	0.59	0.30	14,52,414
Apr 2021BSE close	0.31	−36.7%	0.50	0.50	0.31	5,22,577
Mar 2021BSE close	0.49	−18.3%	0.59	0.59	0.49	3,46,107
Feb 2021BSE close	0.60	+15.4%	0.54	0.73	0.54	12,79,751
Jan 2021BSE close	0.52	+92.6%	0.27	0.52	0.26	52,76,172
Dec 2020BSE close	0.27	−12.9%	0.31	0.33	0.25	3,45,853
Nov 2020BSE close	0.31	−6.1%	0.33	0.33	0.29	43,002
Oct 2020BSE close	0.33	+22.2%	0.26	0.37	0.26	1,01,898
Sep 2020BSE close	0.27	−6.9%	0.29	0.30	0.26	53,292
Aug 2020BSE close	0.29	+3.6%	0.28	0.30	0.28	58,318
Jul 2020BSE close	0.28	+21.7%	0.24	0.31	0.24	1,37,401
Jun 2020BSE close	0.23	+21.1%	0.19	0.23	0.19	1,06,069
May 2020BSE close	0.19	0.0%	0.19	0.20	0.19	18,299
Apr 2020BSE close	0.19	0.0%	0.19	0.19	0.19	33,688
Mar 2020BSE close	0.19	−5.0%	0.20	0.21	0.19	13,762
Feb 2020BSE close	0.20	+5.3%	0.19	0.20	0.19	52,776
Jan 2020BSE close	0.19	0.0%	0.19	0.19	0.19	12,230
Dec 2019BSE close	0.19	0.0%	0.19	0.19	0.19	40,376
Nov 2019BSE close	0.19	−5.0%	0.20	0.20	0.19	5,278
Oct 2019BSE close	0.20	−4.8%	0.21	0.23	0.20	15,160
Sep 2019BSE close	0.21	+10.5%	0.19	0.21	0.19	29,252
Aug 2019BSE close	0.19	−5.0%	0.20	0.20	0.19	20
Jul 2019BSE close	0.20	0.0%	0.20	0.20	0.19	5,898
Jun 2019BSE close	0.20	+5.3%	0.19	0.20	0.19	99,159
May 2019BSE close	0.19	0.0%	0.19	0.20	0.19	2,66,440
Apr 2019BSE close	0.19	−34.5%	0.29	0.29	0.19	6,04,983
Mar 2019BSE close	0.29	−48.2%	0.54	0.54	0.29	1,87,548
Feb 2019BSE close	0.56	−39.1%	0.88	0.88	0.56	2,44,669
Jan 2019BSE close	0.92	−36.6%	1.45	1.55	0.92	2,61,417
Dec 2018BSE close	1.45	+9.0%	1.33	1.45	1.33	50,404
Nov 2018BSE close	1.33	−1.5%	1.41	1.70	1.29	9,792
Oct 2018BSE close	1.35	−10.0%	1.43	1.50	1.13	1,75,824
Sep 2018BSE close	1.50	−15.3%	1.84	1.99	1.50	3,888
Aug 2018BSE close	1.77	−17.3%	2.10	2.17	1.77	6,823
Jul 2018BSE close	2.14	−8.2%	2.29	2.29	2.14	3,72,395
Jun 2018BSE close	2.33	−8.6%	2.50	2.55	2.33	4,03,349
May 2018BSE close	2.55	−1.9%	2.55	2.55	2.55	252
Apr 2018BSE close	2.60	−1.9%	2.60	2.60	2.60	1
Feb 2018BSE close	2.65	+1.9%	2.65	2.65	2.65	200
Jan 2018BSE close	2.60	−2.3%	2.66	2.66	2.60	3,851
Dec 2017BSE close	2.66	0.0%	2.66	2.66	2.66	6
Oct 2017BSE close	2.66	−1.8%	2.71	2.71	2.66	1,365
Sep 2017BSE close	2.71	0.0%	2.71	2.71	2.71	2
Jul 2017BSE close	2.71	−1.8%	2.71	2.71	2.71	500
Jun 2017BSE close	2.76	−4.5%	2.89	2.89	2.76	15
May 2017BSE close	2.89	−3.7%	3.00	3.00	2.89	32,655
Apr 2017BSE close	3.00	+2.0%	2.89	3.00	2.89	3,226
Mar 2017BSE close	2.94	+1.4%	2.85	3.00	2.85	3,600
Feb 2017BSE close	2.90	0.0%	2.85	2.90	2.85	300
Jan 2017BSE close	2.90	0.0%	2.90	2.90	2.90	200
Dec 2016BSE close	2.90	0.0%	2.90	2.90	2.90	1,051
Nov 2016BSE close	2.90	0.0%	2.90	2.90	2.90	50
Oct 2016BSE close	2.90	0.0%	2.90	2.90	2.90	1,500
Sep 2016BSE close	2.90	0.0%	2.90	2.90	2.90	344
Aug 2016BSE close	2.90	0.0%	2.90	2.90	2.90	525
Jul 2016BSE close	2.90	0.0%	2.90	2.90	2.90	349
Jun 2016BSE close	2.90	0.0%	2.90	2.90	2.90	6,151
Apr 2016BSE close	2.90	−1.7%	2.90	2.90	2.90	100
Mar 2016BSE close	2.95	+1.7%	2.85	3.00	2.85	3,252
Feb 2016BSE close	2.90	0.0%	2.85	2.90	2.80	32,055
Jan 2016BSE close	2.90	−1.7%	2.95	3.12	2.84	8,239
Dec 2015BSE close	2.95	0.0%	2.95	2.95	2.85	8,317
Nov 2015BSE close	2.95	−14.0%	3.37	3.37	2.95	5,952
Oct 2015BSE close	3.43	−9.5%	3.86	4.24	3.43	32,856
Sep 2015BSE close	3.79	+122.9%	1.70	3.79	1.70	54,826
Aug 2015BSE close	1.70	−17.5%	2.02	2.02	1.70	1,87,612
Jul 2015BSE close	2.06	−54.4%	4.30	4.30	2.06	1,89,518
Jun 2015BSE close	4.52	−11.4%	5.00	5.00	4.52	3,204
May 2015BSE close	5.10	−44.0%	9.10	9.50	5.07	4,54,093
Apr 2015BSE close	9.10	−2.7%	9.00	14.40	8.75	8,35,244
Mar 2015BSE close	9.35	−9.2%	10.80	11.00	8.60	3,54,10,990
Feb 2015BSE close	10.30	−59.8%	23.75	26.80	9.80	2,54,51,007
Jan 2015BSE close	25.65	−47.7%	48.95	51.00	24.20	1,57,04,772
Dec 2014BSE close	49.00	−4.6%	51.00	57.65	42.00	1,21,61,067
Nov 2014BSE close	51.35	−3.2%	53.00	61.00	45.05	71,36,646
Oct 2014BSE close	53.05	−3.5%	54.95	55.15	45.40	39,03,622
Sep 2014BSE close	55.00	−0.1%	59.95	64.95	51.50	51,34,401
Aug 2014BSE close	55.05	+0.3%	54.95	64.00	45.00	40,89,902
Jul 2014BSE close	54.90	+0.1%	54.70	56.00	50.50	36,64,930
Jun 2014BSE close	54.85	−1.0%	55.20	64.75	52.05	42,02,031
May 2014BSE close	55.40	+1.9%	55.00	59.25	52.25	55,34,400
Apr 2014BSE close	54.35	−1.3%	53.00	60.00	48.35	33,68,726
Mar 2014BSE close	55.05	0.0%	53.30	65.00	46.00	74,42,332
Feb 2014BSE close	55.05	+3.6%	53.10	57.90	50.60	69,68,325
Jan 2014BSE close	53.15	+4.2%	51.00	60.00	48.55	88,51,861
Dec 2013BSE close	51.03	+1.0%	50.55	51.03	40.90	1,00,30,550
Nov 2013BSE close	50.54	+0.6%	50.30	50.63	49.80	80,51,090
Oct 2013BSE close	50.22	−0.2%	50.30	50.60	40.59	89,21,040
Sep 2013BSE close	50.30	+0.1%	50.13	50.53	50.00	85,50,850
Aug 2013BSE close	50.23	−0.2%	50.22	50.50	50.00	1,21,35,210
Jul 2013BSE close	50.32	+3.0%	48.83	51.00	48.78	2,13,76,540
Jun 2013BSE close	48.84	+3.9%	47.02	49.00	46.90	1,93,81,140
May 2013BSE close	47.01	+11.2%	42.10	47.08	42.01	2,87,70,750
Apr 2013BSE close	42.26	+4.0%	40.50	42.56	40.50	2,87,79,750
Mar 2013BSE close	40.63	–	39.89	40.80	38.03	1,79,03,910

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	1.96	1.96	1.85	1.91	1.92	98,793
26 Oct 2026	1.91	1.95	1.85	1.90	1.92	1,47,328
23 Oct 2026	1.99	1.99	1.90	1.90	1.93	1,64,947
22 Oct 2026	2.02	2.02	1.90	1.95	1.94	1,63,308
21 Oct 2026	2.00	2.02	1.96	1.98	2.00	94,374
19 Oct 2026	2.15	2.15	2.03	2.03	2.07	1,15,753
16 Oct 2026	2.14	2.14	2.00	2.07	2.08	2,28,104
15 Oct 2026	2.04	2.05	1.88	2.05	1.97	2,42,969
14 Oct 2026	1.97	1.97	1.86	1.96	1.93	1,72,961
13 Oct 2026	2.00	2.00	1.89	1.94	1.94	2,40,107
12 Oct 2026	2.14	2.14	1.97	1.97	2.00	7,31,366
9 Oct 2026	2.07	2.15	2.00	2.07	2.04	3,15,515
8 Oct 2026	2.10	2.10	2.00	2.07	2.05	1,68,920
7 Oct 2026	2.05	2.13	2.04	2.06	2.09	4,70,778
6 Oct 2026	2.08	2.13	2.03	2.05	2.08	2,39,117
5 Oct 2026	2.10	2.19	2.04	2.04	2.08	8,81,962
1 Oct 2026	2.20	2.22	2.11	2.14	2.17	4,36,289
30 Sep 2026	2.30	2.30	2.19	2.22	2.24	2,00,889
29 Sep 2026	2.34	2.34	2.24	2.26	2.27	2,21,776
28 Sep 2026	2.38	2.52	2.28	2.33	2.31	8,62,449
25 Sep 2026	2.50	2.54	2.38	2.40	2.40	8,38,282
24 Sep 2026	2.53	2.58	2.45	2.50	2.50	2,24,860

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.Cressanda Railway Solutions bonus and split history

Ex-date	Event	Price factor	What happened
16 Jun 2023	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
13 Jan 2014	Split	0.1000	Each share became 10.
18 Feb 2013	Share count change	–	The company changed its share count by an amount the filing does not state, so earlier prices are not shown.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.