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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	133.78	132.52	132.52	133.99	132.05	5,701
December 03, 2025	134.25	133.11	133.11	135.72	132.12	21,158
December 02, 2025	136.01	134.45	134.45	139	134.01	24,013
December 01, 2025	137.5	135.58	135.58	137.5	133.25	17,902
November 28, 2025	135.6	134.22	134.22	136.99	132.63	22,402
November 27, 2025	142	134.64	134.64	142	134	41,232
November 26, 2025	144.9	140.66	140.66	144.9	139.01	42,362
November 25, 2025	143	145.15	145.15	154.77	137.7	327,270
November 24, 2025	139	133.1	133.1	139.03	132.57	9,285
November 21, 2025	129.37	136.18	136.18	144.86	125.01	58,379
November 19, 2025	135.49	133.73	133.73	136.49	132.45	12,467
November 18, 2025	135	132.95	132.95	137	132	17,351
November 17, 2025	143	134.9	134.9	143	133.3	33,117
November 14, 2025	137.05	137.73	137.73	139.59	137	6,910
November 13, 2025	139.25	137.52	137.52	141.98	137.16	11,303
November 12, 2025	134.3	139.25	139.25	140	134.3	14,053
November 11, 2025	135.01	136.11	136.11	141.99	135.01	42,428
November 10, 2025	145	137.53	137.53	145	136.1	18,696
November 07, 2025	143.89	141.67	141.67	144.5	139.02	37,261
November 06, 2025	142	140.9	140.9	146.49	140	8,338
November 04, 2025	146.5	142.39	142.39	146.5	141.99	22,568
November 03, 2025	146.85	146.53	146.53	147.1	144.6	4,127
October 31, 2025	151	145.9	145.9	151	143.31	19,673
October 30, 2025	146.5	148.15	148.15	153	141.69	50,363
October 29, 2025	144.27	141.8	141.8	144.27	140.21	11,485
October 28, 2025	144.61	141.38	141.38	145	139.01	23,370
October 27, 2025	149.79	141.77	141.77	149.79	141	29,609
October 24, 2025	153.04	145.64	145.64	153.04	145.05	24,409
October 23, 2025	153.98	150.37	150.37	155	149.14	14,836
October 21, 2025	150	150.19	150.19	153	148.5	3,741
October 20, 2025	153.98	149.35	149.35	153.98	148.5	10,448
October 17, 2025	155	149.17	149.17	155	147.3	20,049
October 16, 2025	153.5	150.01	150.01	155	145.55	28,855
October 15, 2025	154.22	153.62	153.62	154.22	147.21	25,836
October 14, 2025	152.3	151.79	151.79	154.77	151.5	6,628
October 13, 2025	158	152.01	152.01	158	150.33	20,150
October 10, 2025	155.55	155.71	155.71	158.69	155.42	6,077
October 09, 2025	161	156.29	156.29	161	155.55	6,246
October 08, 2025	161.33	157.9	157.9	161.34	157	3,605
October 07, 2025	161.41	160.18	160.18	161.94	158.81	4,202
October 06, 2025	157	162.01	162.01	163.86	155	14,863
October 03, 2025	156.99	154.87	154.87	156.99	150.17	17,533
October 01, 2025	155	154.4	154.4	155.99	152.39	4,434
September 30, 2025	151.1	152.52	152.52	156.5	151.1	10,166
September 29, 2025	151	151.32	151.32	157.85	150	10,874
September 26, 2025	157.73	152.81	152.81	157.73	150.08	20,905
September 25, 2025	159	157.73	157.73	161.94	155.6	7,602
September 24, 2025	162.69	160.52	160.52	163.2	159	5,720
September 23, 2025	168.7	161.74	161.74	168.7	160.05	24,837
September 22, 2025	166.8	165.86	165.86	169.5	163	29,364
September 19, 2025	171.03	166.8	166.8	172.55	165.42	14,567
September 18, 2025	173.38	169.75	169.75	176.05	168.15	34,249
September 17, 2025	175.1	173.38	173.38	177	169.05	25,451
September 16, 2025	176.9	174.15	174.15	179.75	173.3	19,753
September 15, 2025	173.96	176.55	176.55	178.62	173	19,605
September 12, 2025	177	173.62	173.62	179.6	172	25,212
September 11, 2025	183.02	176.57	176.57	186	174.02	61,519
September 10, 2025	159.91	183.02	183.02	191	159.91	333,278
September 09, 2025	159.46	159.91	159.91	163	155	29,745
September 08, 2025	161.9	155.66	155.66	161.9	154.82	11,400

Crown Lifters Limited (CROWN.NS) NSE