Creative Newtech Limited - CREATIVE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	699	702.35	702.35	723.75	695	52,373
December 04, 2025	719	711.25	711.25	724.7	696.05	51,113
December 03, 2025	709.7	713.8	713.8	719.7	693	153,183
December 02, 2025	689.35	703.35	703.35	714	680.8	21,759
December 01, 2025	687.95	688.35	688.35	699	679.95	16,099
November 28, 2025	681.45	687.25	687.25	699	677.5	3,321
November 27, 2025	683.55	677.4	677.4	689.95	674.6	7,405
November 26, 2025	677	682.85	682.85	692.7	677	7,474
November 25, 2025	676.65	692.85	692.85	704	676.65	9,455
November 24, 2025	692	675.95	675.95	692	675.35	4,729
November 21, 2025	694.7	685.45	685.45	697.25	680.55	8,250
November 19, 2025	693.05	694.05	694.05	699.5	677	26,148
November 18, 2025	710	692.35	692.35	710	685.35	9,768
November 17, 2025	710	704.3	704.3	714.4	686.95	26,015
November 14, 2025	685	703.8	703.8	713.45	676.5	32,798
November 13, 2025	689	682.35	682.35	699.5	670.45	32,401
November 12, 2025	723.1	679.75	679.75	725	676.35	33,352
November 11, 2025	687.85	693.35	693.35	699.7	664.45	29,490
November 10, 2025	707	687.85	687.85	707	683.35	32,607
November 07, 2025	700.95	696.1	696.1	701.6	682.2	10,830
November 06, 2025	715.2	697.45	697.45	715.7	675.1	26,149
November 04, 2025	700.85	715.9	715.9	719.5	690.05	70,887
November 03, 2025	698.95	699.45	699.45	704.7	675.35	35,957
October 31, 2025	676.2	695.15	695.15	704.7	676.2	95,246
October 30, 2025	657	676	676	679	657	34,385
October 29, 2025	663.2	661.25	661.25	670	654.5	10,436
October 28, 2025	650.05	657.05	657.05	665.1	646.1	6,430
October 27, 2025	652	653.3	653.3	655.1	643.3	9,959
October 24, 2025	647.25	646.15	646.15	649.8	635.45	5,040
October 23, 2025	636.5	645.1	645.1	647.9	630	8,731
October 21, 2025	632.2	636.5	636.5	637.95	631.65	1,181
October 20, 2025	627.95	632.2	632.2	635.85	624.75	5,614
October 17, 2025	625.45	627.95	627.95	635	622.6	8,636
October 16, 2025	613.8	625.45	625.45	627	610	11,098
October 15, 2025	622	607.6	607.6	628	603.55	6,339
October 14, 2025	610	608	608	628.2	594.75	15,642
October 13, 2025	631	619.65	619.65	631.9	611.2	5,424
October 10, 2025	632	620.05	620.05	632	615.1	3,176
October 09, 2025	646.9	619.05	619.05	646.9	617.5	10,965
October 08, 2025	633.55	634.15	634.15	652.25	632.5	1,696
October 07, 2025	649.55	643.05	643.05	658.95	641	13,534
October 06, 2025	660	649.2	649.2	660	643.1	3,661
October 03, 2025	664.5	653.8	653.8	665.15	648.2	3,701
October 01, 2025	630.3	656.1	656.1	660	630	7,624
September 30, 2025	637.2	631.35	631.35	649	630	3,649
September 29, 2025	648.7	637.35	637.35	660	632.15	4,609
September 26, 2025	666	648.7	648.7	680.05	640.2	19,394
September 25, 2025	687.95	677.35	677.35	687.95	675	7,228
September 24, 2025	680	686.05	686.05	700	674	11,567
September 23, 2025	667.2	691	691	705	667.2	38,513
September 22, 2025	629	665.85	665.35	675	627	35,585
September 19, 2025	631.65	639.75	639.27	642	623.55	16,785
September 18, 2025	641	630.8	630.33	648	626	18,261
September 17, 2025	628	634.65	634.65	638	612.35	38,046
September 16, 2025	630.05	629.4	629.4	641.85	616	20,537
September 15, 2025	625.45	632.6	632.6	638	624.45	3,446
September 12, 2025	635.35	625.45	625.45	640.95	622	4,326
September 11, 2025	636.25	631.1	631.1	640.95	623.95	13,088
September 10, 2025	627.9	636.85	636.85	644	625	74,078
September 09, 2025	633.35	627.9	627.9	635	614.1	6,721

Creative Newtech Limited (CREATIVE.NS) NSE