Creative Eye Limited (CREATIVEYE.NS) NSE
6.65
-0.19(-2.78%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
6.65
-0.19(-2.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 6.83 | 6.65 | 6.65 | 6.83 | 6.55 | 12,275 |
| March 12, 2026 | 7.04 | 6.84 | 6.84 | 7.04 | 6.67 | 21,134 |
| March 11, 2026 | 6.79 | 7.5 | 7.5 | 7.99 | 6.53 | 35,869 |
| March 10, 2026 | 6.13 | 6.79 | 6.79 | 6.95 | 6.1 | 32,632 |
| March 09, 2026 | 6.44 | 6.25 | 6.25 | 6.44 | 6.14 | 14,508 |
| March 06, 2026 | 7.2 | 6.44 | 6.44 | 7.2 | 6.31 | 31,130 |
| March 05, 2026 | 6.05 | 6.88 | 6.88 | 6.95 | 6.04 | 58,957 |
| March 02, 2026 | 6.33 | 6.3 | 6.3 | 6.34 | 6.1 | 6,560 |
| February 27, 2026 | 6.95 | 6.6 | 6.6 | 6.95 | 6.31 | 15,331 |
| February 26, 2026 | 6.6 | 6.67 | 6.67 | 7 | 6.6 | 7,067 |
| February 25, 2026 | 6.92 | 6.64 | 6.64 | 6.92 | 6.61 | 11,220 |
| February 24, 2026 | 6.7 | 6.85 | 6.85 | 6.97 | 6.57 | 10,100 |
| February 23, 2026 | 6.97 | 6.7 | 6.7 | 6.97 | 6.65 | 1,748 |
| February 20, 2026 | 6.76 | 6.8 | 0 | 7 | 6.7 | 9,583 |
| February 19, 2026 | 7.04 | 6.76 | 0 | 7.05 | 6.68 | 37,437 |
| February 18, 2026 | 7.3 | 6.87 | 0 | 7.5 | 6.71 | 29,233 |
| February 17, 2026 | 6.67 | 7.1 | 0 | 7.99 | 6.61 | 68,390 |
| February 16, 2026 | 6.79 | 6.67 | 0 | 7 | 6.58 | 25,462 |
| February 13, 2026 | 6.98 | 6.81 | 0 | 6.98 | 6.56 | 16,312 |
| February 12, 2026 | 6.87 | 6.77 | 0 | 6.88 | 6.61 | 3,116 |
| February 11, 2026 | 6.97 | 6.84 | 0 | 6.98 | 6.54 | 12,326 |
| February 10, 2026 | 7.19 | 6.7 | 0 | 7.19 | 6.51 | 16,320 |
| February 09, 2026 | 6.7 | 6.88 | 0 | 6.9 | 6.69 | 5,591 |
| February 06, 2026 | 6.93 | 6.83 | 0 | 6.93 | 6.6 | 5,239 |
| February 05, 2026 | 6.84 | 6.67 | 0 | 6.84 | 6.5 | 3,191 |
| February 04, 2026 | 6.65 | 6.67 | 0 | 6.84 | 6.45 | 2,923 |
| February 03, 2026 | 6.52 | 6.64 | 0 | 6.87 | 6.52 | 4,469 |
| February 02, 2026 | 6.96 | 6.45 | 0 | 6.96 | 6.36 | 12,180 |
| February 01, 2026 | 6.77 | 6.85 | 0 | 7.6 | 6.27 | 26,289 |
| January 30, 2026 | 6.63 | 6.74 | 0 | 6.92 | 6.57 | 10,031 |
| January 29, 2026 | 6.57 | 6.63 | 0 | 6.93 | 6.57 | 11,802 |
| January 28, 2026 | 6.93 | 6.69 | 0 | 7 | 6.51 | 15,820 |
| January 27, 2026 | 7.34 | 6.96 | 0 | 7.34 | 6.26 | 14,866 |
| January 23, 2026 | 6.83 | 7.06 | 0 | 7.18 | 6.81 | 1,060 |
| January 22, 2026 | 7 | 6.97 | 0 | 7.19 | 6.63 | 4,629 |
| January 21, 2026 | 7.3 | 7.06 | 0 | 7.37 | 6.62 | 18,255 |
| January 20, 2026 | 6.91 | 6.98 | 0 | 7.3 | 6.8 | 19,230 |
| January 19, 2026 | 7.07 | 6.92 | 0 | 7.1 | 6.91 | 3,870 |
| January 16, 2026 | 7.11 | 7.07 | 0 | 7.43 | 6.85 | 6,580 |
| January 14, 2026 | 7.6 | 7.11 | 0 | 7.6 | 6.86 | 17,998 |
| January 13, 2026 | 7.01 | 6.97 | 0 | 7.3 | 6.85 | 4,184 |
| January 12, 2026 | 7.2 | 7.01 | 0 | 7.45 | 6.91 | 41,536 |
| January 09, 2026 | 7 | 7.02 | 0 | 7.43 | 7 | 3,465 |
| January 08, 2026 | 7.17 | 7.27 | 0 | 7.35 | 6.8 | 34,191 |
| January 07, 2026 | 7.39 | 7.17 | 0 | 7.39 | 6.95 | 18,655 |
| January 06, 2026 | 6.74 | 6.93 | 0 | 7.25 | 6.74 | 14,974 |
| January 05, 2026 | 7.49 | 7.09 | 0 | 7.49 | 7.02 | 8,723 |
| January 02, 2026 | 7.2 | 7.15 | 0 | 7.31 | 7 | 10,956 |
| January 01, 2026 | 7.32 | 7.2 | 0 | 7.32 | 7 | 3,408 |
| December 31, 2025 | 6.81 | 7.05 | 0 | 7.31 | 6.81 | 11,331 |
| December 30, 2025 | 7.6 | 6.97 | 0 | 7.6 | 6.76 | 13,118 |
| December 29, 2025 | 7.12 | 7.01 | 0 | 7.49 | 7 | 28,877 |
| December 26, 2025 | 7.74 | 7.06 | 0 | 7.99 | 7 | 63,156 |
| December 24, 2025 | 7.1 | 7.73 | 0 | 8.43 | 6.98 | 134,653 |
| December 23, 2025 | 7.56 | 7.03 | 0 | 7.56 | 7 | 15,498 |
| December 22, 2025 | 6.85 | 7.07 | 0 | 7.59 | 6.85 | 5,798 |
| December 19, 2025 | 7.11 | 7.23 | 0 | 7.95 | 6.71 | 14,566 |
| December 18, 2025 | 7 | 6.96 | 0 | 7 | 6.69 | 4,186 |
| December 17, 2025 | 7 | 6.96 | 0 | 7 | 6.65 | 13,033 |
| December 16, 2025 | 7.1 | 7.09 | 0 | 7.1 | 6.87 | 15,526 |