Crown Lifters Limited - CROWN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	153	160.13	160.13	165	151.2	38,612
August 14, 2025	147	150.57	150.57	152.45	147	6,637
August 13, 2025	150.62	149.48	149.48	154.71	148	26,057
August 12, 2025	151.15	150.62	150.62	156.54	149	38,055
August 11, 2025	156	154.14	154.14	156	151.15	13,021
August 08, 2025	156.8	152.07	152.07	156.8	148.8	11,503
August 07, 2025	145.1	150.36	150.36	151	145.1	18,294
August 06, 2025	155.61	148.18	148.18	155.62	145.55	35,177
August 05, 2025	156.56	154.84	154.84	162.01	153	26,321
August 04, 2025	169.8	156.56	156.56	169.95	155.1	39,533
August 01, 2025	156.25	165.57	165.57	171	151.51	28,186
July 31, 2025	157.62	156.69	156.69	160.59	155.5	9,721
July 30, 2025	163.78	157.62	157.62	164.51	156.3	20,263
July 29, 2025	155.83	162.82	162.82	165	154.2	20,623
July 28, 2025	158.65	154.88	154.88	160.55	151.5	54,525
July 25, 2025	166.84	158.65	158.65	166.84	157	20,024
July 24, 2025	165.47	163.57	163.57	168.98	162.96	28,147
July 23, 2025	166.03	165.09	165.09	167.25	162.21	19,343
July 22, 2025	167.5	166.03	166.03	170.8	165.05	7,286
July 21, 2025	172.8	168.5	168.5	172.8	167	14,027
July 18, 2025	174.04	168.63	168.63	174.04	166	29,501
July 17, 2025	174.55	172.78	172.78	176	171.22	26,856
July 16, 2025	172.98	170.67	170.67	172.98	166.3	30,227
July 15, 2025	167	169.59	169.59	171.26	163.95	49,709
July 14, 2025	174	163.03	163.03	174	160.15	43,184
July 11, 2025	172.25	169.72	169.72	174.2	168.75	17,683
July 10, 2025	177.55	171.71	171.71	179.73	170.55	29,409
July 09, 2025	178.73	173.44	173.44	178.8	173	13,135
July 08, 2025	178.85	176.12	176.12	181.98	168.18	25,056
July 07, 2025	185	178.72	178.72	185	178	7,985
July 04, 2025	178.87	179.88	179.88	182	176.8	16,523
July 03, 2025	184.99	178.87	178.87	186.12	177.42	19,224
July 02, 2025	188.49	181.35	181.35	188.49	179.5	12,657
July 01, 2025	185	183.65	183.65	189.76	180	14,532
June 30, 2025	190.51	183.82	183.82	190.51	182.11	16,162
June 27, 2025	194.96	189.21	189.21	194.96	184.5	38,091
June 26, 2025	186	189.9	189.9	190.87	184.01	34,057
June 25, 2025	184.6	188.32	188.32	189.89	184.6	10,758
June 24, 2025	194	184.6	184.6	194.56	182	29,935
June 23, 2025	183.15	189.48	189.48	196.66	183.15	30,784
June 20, 2025	185	186.25	186.25	190	184.01	20,938
June 19, 2025	203	187.55	187.55	203	186.55	20,749
June 18, 2025	199.99	196.52	196.52	203.09	192.51	21,148
June 17, 2025	201.09	195.75	195.75	205.4	195	15,636
June 16, 2025	205	203.51	203.51	213.2	196.81	27,901
June 13, 2025	185	202.09	202.09	207.4	183	53,374
June 12, 2025	202.99	189.11	189.11	202.99	185.1	24,758
June 11, 2025	202.9	198.23	198.23	206	191	69,452
June 10, 2025	220.99	202.11	202.11	221.8	200.2	121,755
June 09, 2025	194.99	209.62	209.62	209.62	194.39	91,322
June 06, 2025	185	190.57	190.57	195.9	184.9	70,161
June 05, 2025	175.56	180.92	180.92	182.17	171.01	50,458
June 04, 2025	166	173.5	173.5	176	166	32,181
June 03, 2025	182.84	170.44	170.44	182.84	168.82	26,864
June 02, 2025	174.92	177.71	177.71	177.71	170.22	28,253
May 30, 2025	177.12	169.25	169.25	177.12	168.26	35,403
May 29, 2025	185	177.12	177.12	185	175.62	63,059
May 28, 2025	186.99	184.87	184.87	188.99	182	54,161
May 27, 2025	180.6	180.6	180.6	180.6	172	110,193
May 26, 2025	164.9	172	172	172	164.9	32,001

Crown Lifters Limited (CROWN.NS) NSE