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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	158.9	157.37	157.37	158.9	154.01	15,073
September 04, 2025	162	155.05	155.05	162	154	16,723
September 03, 2025	158.55	158.07	158.07	162.51	156.15	19,071
September 02, 2025	162	159.22	159.22	162	157.8	12,467
September 01, 2025	159.83	159.74	159.74	164	156	15,405
August 29, 2025	161.9	159.83	159.83	164	157.12	18,074
August 28, 2025	163.2	161.14	161.14	163.2	156.33	21,165
August 26, 2025	157.99	159.45	159.45	160.9	154.7	14,080
August 25, 2025	158.5	157.77	157.77	163.8	156.2	22,195
August 22, 2025	156.56	157.25	157.25	158.69	154.01	13,826
August 21, 2025	162.83	155.19	155.19	162.83	154.5	15,978
August 20, 2025	164	158.32	158.32	164	157.1	9,736
August 19, 2025	164.68	159.68	159.68	166.59	158.21	24,969
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

Crown Lifters Limited (CROWN.NS) NSE