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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	120	118.29	118.29	121.85	118.02	5,770
January 12, 2026	126.05	119.5	119.5	130.94	114.21	23,597
January 09, 2026	128.5	127.4	127.4	129.94	126.5	9,612
January 08, 2026	131.94	128.35	128.35	131.94	127.13	5,830
January 07, 2026	132.5	130.6	130.6	134	129	27,171
January 06, 2026	138.9	130.07	130.07	138.9	126.6	20,682
January 05, 2026	136.2	136.61	136.61	139.89	135.27	3,608
January 02, 2026	138.86	137.55	137.55	142.8	135.37	14,975
January 01, 2026	132.01	137.8	137.8	138	131.05	6,683
December 31, 2025	130	134.09	134.09	134.9	130	6,183
December 30, 2025	137	131.7	131.7	137	130	6,085
December 29, 2025	132.25	131.17	131.17	136.7	130.55	24,549
December 26, 2025	136.13	133.39	133.39	136.69	133	4,540
December 24, 2025	136.31	136.13	136.13	137.68	134.13	2,676
December 23, 2025	133.84	136.31	136.31	138.1	133.38	16,103
December 22, 2025	134.81	133.84	133.84	138.19	133.1	6,952
December 19, 2025	138.5	134.81	134.81	138.5	132.31	10,962
December 18, 2025	137	133.4	133.4	137	130.3	19,927
December 17, 2025	138.94	134.91	134.91	138.94	132.3	8,673
December 16, 2025	143	136	136	143	134.11	16,069
December 15, 2025	135.6	138.2	138.2	145.31	135.6	35,572
December 12, 2025	135.5	137.66	137.66	138.5	132.65	11,615
December 11, 2025	132.97	136.5	136.5	138.99	130.01	18,876
December 10, 2025	132.81	132.3	132.3	135	130.02	15,775
December 09, 2025	134.72	130.5	130.5	135.72	129.05	8,743
December 08, 2025	138.8	132.09	132.09	138.8	131.51	16,408
December 05, 2025	133	131.85	131.85	134.8	131	22,370
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

Crown Lifters Limited (CROWN.NS) NSE