BSE · CRESANTO · stock
Cresanto Global Limited (CRESANTO) stock price history
Every BSE trading session of Cresanto Global Limited from Jul 19, 2011 to Sep 28, 2026: 3,746 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CRESANTO adjusted close, 2011 to 2026
- ₹39.53
- All time high, 2011
- ₹5.37
- 52 week high, ₹3.65 low
- 3,746
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
CRESANTO key facts
- Cresanto Global Limited (CRESANTO) closed at ₹5.37 on Sep 28, 2026 on BSE.
- CRESANTO's all time high close is ₹39.53, set on Jul 28, 2011; its all time low close is ₹0.9200 on Jun 7, 2021.
- CRESANTO's 52 week range is ₹3.65 to ₹5.37.
- CRESANTO returned +47.1% over the year to Sep 28, 2026 and +421.4% over five years.
- Over ten years CRESANTO returned +74%, +5.7% a year compounded.
- CRESANTO's deepest drawdown was -97.7% from Jul 28, 2011 to Jun 7, 2021.
- DataCedar holds 3,746 daily sessions of CRESANTO history from Jul 19, 2011 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
CRESANTO price chart, 2011 to 2026
CRESANTO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.9% |
| 3 months | +15.5% |
| 6 months | +21.2% |
| Year to date | +40.2% |
| 1 year | +47.1% |
| 3 years | +128.5% |
| 5 years | +421.4% |
| 10 years | +73.8% |
| Since Jul 19, 2011 | -85.5% |
| Compound annual growth, 15.2 years | -11.9% |
CRESANTO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹39.53 on Jul 28, 2011
- All time low close
- ₹0.9200 on Jun 7, 2021
- 52 week high
- ₹5.37 on Sep 15, 2026
- 52 week low
- ₹3.65 on Sep 29, 2025
- Deepest drawdown
- -97.7% from Jul 28, 2011 to Jun 7, 2021, not yet recovered
- Best single session
- +25.5% on Feb 7, 2022
- Worst single session
- -25.0% on Feb 20, 2020
- Volatility, 1 year annualised
- 13.5%
- Sessions closing higher, 1 year
- 3%
- Best calendar year
- 2022, +77%
- Worst calendar year
- 2015, -60%
CRESANTO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jul 19, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹3.83 | ₹5.37 | ₹3.83 | ₹5.37 | +40.2% | 25.4K | 187 |
| 2025 | ₹2.75 | ₹3.83 | ₹2.75 | ₹3.83 | +39.3% | 24.4K | 248 |
| 2024 | ₹2.46 | ₹2.75 | ₹2.08 | ₹2.75 | +11.8% | 59.4K | 245 |
| 2023 | ₹1.86 | ₹2.46 | ₹1.86 | ₹2.46 | +32.3% | 104.1K | 245 |
| 2022 | ₹1.10 | ₹1.86 | ₹1.10 | ₹1.86 | +77.1% | 30.4K | 248 |
| 2021 | ₹0.9700 | ₹1.05 | ₹0.9200 | ₹1.05 | +8.2% | 51.8K | 248 |
| 2020 | ₹2.38 | ₹2.38 | ₹0.9700 | ₹0.9700 | -59.2% | 410 | 250 |
| 2019 | ₹2.30 | ₹2.89 | ₹2.19 | ₹2.38 | +3.5% | 46K | 242 |
| 2018 | ₹2.33 | ₹2.37 | ₹2.17 | ₹2.30 | -1.3% | 25.9K | 246 |
| 2017 | ₹2.99 | ₹3.15 | ₹2.28 | ₹2.33 | -22.1% | 51.8K | 248 |
| 2016 | ₹2.55 | ₹3.29 | ₹2.55 | ₹2.99 | +23.0% | 37K | 246 |
| 2015 | ₹6.10 | ₹6.10 | ₹1.56 | ₹2.43 | -60.4% | 166.3K | 246 |
| 2014 | ₹13.26 | ₹13.75 | ₹4.69 | ₹6.14 | -52.8% | 147.3K | 244 |
| 2013 | ₹15.95 | ₹16.65 | ₹5.21 | ₹13.00 | -18.8% | 661.4K | 248 |
| 2012 | ₹27.95 | ₹32.50 | ₹14.20 | ₹16.00 | -44.1% | 8.9M | 245 |
| 2011 | ₹11.50 | ₹46.90 | ₹7.00 | ₹28.60 | n/a | 737.1K | 110 |
CRESANTO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹5.37 | +4.9% |
| August 2026 | ₹5.12 | +4.9% |
| July 2026 | ₹4.88 | 0.0% |
| June 2026 | ₹4.88 | +4.9% |
| May 2026 | ₹4.65 | 0.0% |
| April 2026 | ₹4.65 | +5.0% |
| March 2026 | ₹4.43 | +5.0% |
| February 2026 | ₹4.22 | +5.0% |
| January 2026 | ₹4.02 | +5.0% |
| December 2025 | ₹3.83 | 0.0% |
| November 2025 | ₹3.83 | +4.9% |
| October 2025 | ₹3.65 | 0.0% |
About the CRESANTO data
Daily bars. 3,746 sessions from Jul 19, 2011 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 21, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 19, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CRESANTO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- CRAZY Crazy Snacks Limited
- CREATIVE Creative Castings Limited
- CREATIVEYE Creative Eye Limited
- CREDITACC CreditAccess Grameen Limited
- CRESCENTIS Crescentis Capital Limited
- CREST Crest Ventures Limited
- CRIMSON Crimson Metal Engineering Company Limited
- CRISIL CRISIL Limited
Common questions
CRESANTO share price history
