CSAP share price history Crescent Steel & Allied Products Limited

Crescent Steel & Allied Products Limited (CSAP) has 2,508 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 89.33. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 126.01
Last session: 13 Nov 2026close Rs 89.33
Sessions on file: 2,508123 months
Highest close: Rs 283.0726 May 2017
Lowest close: Rs 20.6123 Jun 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

CSAP month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	89.33	89.33	79.98	2,729,124	9
Oct 2026	81.96	90.86	78.67	6,147,155	22
Sep 2026	91.27	101.03	89.86	5,282,887	22
Aug 2026	102.37	109.72	102.37	5,413,807	19
Jul 2026	107.70	112.45	101.54	13,259,593	23
Jun 2026	114.10	116.84	92.08	24,387,506	20
May 2026	93.67	93.70	87.48	5,369,473	17
Apr 2026	85.96	108.54	85.96	23,462,674	22
Mar 2026	88.26	94.64	79.47	8,017,839	20
Feb 2026	104.84	135.73	102.49	18,199,789	19
Jan 2026	135.13	138.53	101.96	42,939,771	22
Dec 2025	101.29	105.11	96.65	9,174,796	22
Nov 2025	97.82	102.18	96.04	2,551,500	20
Oct 2025	101.58	104.93	95.04	6,135,542	23
Sep 2025	105.45	111.82	102.94	11,706,530	22
Aug 2025	101.86	104.32	100.75	11,376,675	20
Jul 2025	115.19	118.03	107.46	11,646,910	23
Jun 2025	115.63	120.74	101.90	5,926,763	19
May 2025	118.07	127.40	101.90	13,127,490	20
Apr 2025	124.32	136.28	96.06	32,012,750	20
Mar 2025	104.05	108.12	104.05	4,523,315	19
Feb 2025	106.99	114.89	106.99	26,433,135	19
Jan 2025	110.88	125.42	102.04	64,415,178	23
Dec 2024	105.01	112.00	100.27	54,523,644	21
Nov 2024	102.64	117.37	97.40	78,365,893	21
Oct 2024	112.02	127.25	87.70	94,555,346	23
Sep 2024	83.29	83.29	71.18	14,189,795	20
Aug 2024	82.53	94.96	51.75	46,575,613	21
Jul 2024	51.74	56.54	51.55	5,082,754	21
Jun 2024	54.01	57.60	52.25	3,265,275	17
May 2024	57.29	61.66	54.46	11,313,957	21
Apr 2024	61.33	73.98	61.33	26,785,500	18
Mar 2024	63.98	77.86	60.95	38,648,000	21
Feb 2024	58.59	58.59	38.50	10,623,500	19
Jan 2024	38.15	47.80	38.15	4,150,500	23
Dec 2023	47.63	49.69	40.04	7,479,500	20
Nov 2023	43.53	43.53	36.96	7,444,500	21
Oct 2023	39.65	39.65	24.52	4,415,500	22
Sep 2023	25.44	25.44	23.51	339,000	20
Aug 2023	23.34	29.56	23.34	1,492,000	22
Jul 2023	27.51	31.34	23.11	2,789,500	20
Jun 2023	21.50	26.50	20.61	583,000	19
May 2023	26.12	28.50	25.98	429,000	21
Apr 2023	29.00	29.00	27.12	147,500	14
Mar 2023	28.26	30.80	27.60	229,000	22
Feb 2023	28.45	32.01	27.48	446,500	20
Jan 2023	27.01	32.25	27.01	464,500	21
Dec 2022	31.98	37.51	29.50	395,000	21
Nov 2022	37.52	40.03	37.52	2,295,500	21
Oct 2022	38.63	39.32	37.04	4,422,000	21
Sep 2022	37.65	39.51	36.21	663,500	22
Aug 2022	38.76	40.75	37.04	2,533,000	21
Jul 2022	38.94	46.34	38.68	3,972,000	18
Jun 2022	41.67	41.67	34.58	3,231,500	21
May 2022	37.12	38.85	35.27	567,500	18
Apr 2022	39.65	44.26	38.57	1,636,000	20
Mar 2022	42.48	43.24	37.96	925,500	22
Feb 2022	42.87	51.32	41.18	3,100,500	20
Jan 2022	49.41	51.74	47.19	4,112,500	21
Dec 2021	51.38	53.46	38.45	9,726,500	23
Nov 2021	44.79	55.23	43.88	1,597,000	22
Oct 2021	49.35	60.99	48.63	1,879,000	20
Sep 2021	56.11	73.21	54.65	1,597,500	22
Aug 2021	73.99	82.99	71.70	3,038,000	20
Jul 2021	81.06	91.06	75.57	10,874,000	19
Jun 2021	83.98	84.79	75.00	8,300,000	22
May 2021	81.09	81.09	62.10	2,356,500	15
Apr 2021	62.42	70.90	62.41	717,500	22
Mar 2021	66.11	75.28	66.01	1,782,000	22
Feb 2021	77.41	84.27	77.41	2,009,000	19
Jan 2021	84.78	86.60	82.19	4,365,000	21
Dec 2020	84.11	91.10	75.35	9,666,500	22
Nov 2020	75.35	78.34	70.30	1,985,500	21
Oct 2020	74.69	81.21	64.06	4,689,000	21
Sep 2020	73.46	96.40	73.14	7,335,500	22
Aug 2020	78.70	78.70	59.49	11,576,500	20
Jul 2020	56.62	59.02	45.78	4,071,000	22
Jun 2020	45.50	48.95	44.13	739,000	22
May 2020	46.10	48.97	45.69	198,500	14
Apr 2020	50.22	53.37	45.33	399,000	22
Mar 2020	46.77	58.66	39.01	814,500	21
Feb 2020	55.24	55.24	48.15	814,000	19
Jan 2020	53.43	56.00	50.64	1,201,500	21
Dec 2019	55.42	57.88	48.72	7,820,000	21
Nov 2019	52.20	52.20	42.92	1,958,000	21
Oct 2019	42.47	46.40	41.02	2,018,500	23
Sep 2019	43.39	43.39	34.49	757,500	19
Aug 2019	34.05	36.00	27.81	432,500	18
Jul 2019	36.00	39.30	35.26	400,000	23
Jun 2019	37.78	40.31	34.04	1,915,000	16
May 2019	32.55	35.51	27.40	9,254,000	21
Apr 2019	36.77	41.59	36.25	1,850,000	22
Mar 2019	38.79	48.00	38.36	4,271,000	21
Feb 2019	49.90	58.22	49.90	2,568,500	19
Jan 2019	52.81	56.97	51.53	2,472,000	23
Dec 2018	55.56	62.69	54.15	1,113,500	19
Nov 2018	61.82	68.75	54.57	7,050,000	21
Oct 2018	62.33	74.39	54.30	3,494,500	23
Sep 2018	76.52	80.27	70.02	866,500	18
Aug 2018	80.89	91.93	80.67	3,294,500	19
Jul 2018	96.76	101.85	82.22	3,945,000	21
Jun 2018	91.17	101.95	89.79	1,307,100	18
May 2018	99.83	115.50	93.10	599,400	22
Apr 2018	113.03	132.54	112.98	3,477,700	21
Mar 2018	126.51	136.45	125.78	4,780,800	21
Feb 2018	134.93	151.57	133.28	1,711,000	19
Jan 2018	145.22	164.07	125.93	4,079,700	23
Dec 2017	127.31	129.39	105.23	3,210,100	19
Nov 2017	129.07	137.20	122.87	2,057,000	22
Oct 2017	120.00	153.90	113.65	3,951,900	22
Sep 2017	158.19	170.23	147.47	1,300,800	19
Aug 2017	165.95	229.37	163.66	4,242,700	22
Jul 2017	220.40	229.41	204.81	3,522,200	21
Jun 2017	238.57	264.20	214.49	3,681,800	18
May 2017	268.93	283.07	214.44	10,230,500	22
Apr 2017	224.46	256.49	224.46	14,437,600	20
Mar 2017	250.30	252.32	221.95	17,407,000	22
Feb 2017	211.39	218.80	199.67	16,820,600	20
Jan 2017	198.74	216.34	161.21	27,873,300	22
Dec 2016	154.18	157.77	141.67	7,951,300	21
Nov 2016	143.31	150.97	141.59	8,142,100	22
Oct 2016	139.09	155.86	132.25	18,131,900	19
Sep 2016	126.01	126.34	121.71	4,240,900	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	89.33	+3.76%	685,135
12 Nov 2026	86.09	-1.16%	252,174
11 Nov 2026	87.10	-1.48%	136,629
10 Nov 2026	88.41	+3.44%	491,371
6 Nov 2026	85.47	-0.66%	191,577
5 Nov 2026	86.04	+4.16%	505,261
4 Nov 2026	82.60	+2.97%	241,209
3 Nov 2026	80.22	+0.30%	83,846
2 Nov 2026	79.98	-2.42%	141,922
30 Oct 2026	81.96	-2.94%	553,685
29 Oct 2026	84.44	+7.33%	1,872,064
28 Oct 2026	78.67	-9.36%	1,496,813
27 Oct 2026	86.79	+1.15%	73,319
26 Oct 2026	85.80	+0.28%	194,737
23 Oct 2026	85.56	+0.30%	159,199
22 Oct 2026	85.30	-0.59%	186,418
21 Oct 2026	85.81	-3.94%	73,180
20 Oct 2026	89.33	-0.70%	213,513
19 Oct 2026	89.96	+0.68%	109,085
16 Oct 2026	89.35	+1.29%	243,936
15 Oct 2026	88.21	+0.34%	117,117
14 Oct 2026	87.91	-0.78%	86,267
13 Oct 2026	88.60	+0.14%	57,283
12 Oct 2026	88.48	-1.19%	75,043
9 Oct 2026	89.55	-0.08%	31,767
8 Oct 2026	89.62	-1.03%	87,445
7 Oct 2026	90.55	+0.87%	124,285
6 Oct 2026	89.77	+0.81%	137,913
5 Oct 2026	89.05	-1.09%	136,304
2 Oct 2026	90.03	-0.91%	73,863
1 Oct 2026	90.86	-0.45%	43,919
30 Sep 2026	91.27	+0.20%	69,529
29 Sep 2026	91.09	-0.99%	69,989
28 Sep 2026	92.00	-0.54%	59,796
25 Sep 2026	92.50	+0.34%	58,084
24 Sep 2026	92.19	-2.05%	122,546
23 Sep 2026	94.12	+0.29%	272,001
22 Sep 2026	93.85	+2.45%	401,966
21 Sep 2026	91.61	+0.12%	71,737
18 Sep 2026	91.50	+1.33%	149,149
17 Sep 2026	90.30	+0.44%	43,550
16 Sep 2026	89.90	-1.89%	65,242
15 Sep 2026	91.63	+1.97%	104,091
14 Sep 2026	89.86	-1.53%	121,775
11 Sep 2026	91.26	+1.34%	335,094
10 Sep 2026	90.05	-2.20%	162,339
9 Sep 2026	92.08	-1.87%	155,810
8 Sep 2026	93.83	-0.76%	154,633
7 Sep 2026	94.55	-3.72%	259,864
4 Sep 2026	98.20	-0.93%	131,408
3 Sep 2026	99.12	+0.81%	224,187
2 Sep 2026	98.32	-2.68%	240,147
1 Sep 2026	101.03	-1.31%	2,009,950
31 Aug 2026	102.37	-0.23%	288,141
28 Aug 2026	102.61	+0.08%	50,870
27 Aug 2026	102.53	-0.43%	76,530
25 Aug 2026	102.97	-0.61%	183,172
24 Aug 2026	103.60	+0.08%	183,697
21 Aug 2026	103.52	-0.49%	146,783
20 Aug 2026	104.03	-0.78%	97,680

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

CSAP daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,508 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.