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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	135.03	124.57	124.57	135.03	121.95	27,279
February 19, 2026	138	135.03	135.03	138	134.5	4,601
February 18, 2026	134.95	135.14	135.14	140.99	134.4	21,823
February 17, 2026	130.95	134.39	134.39	135.99	130.21	18,401
February 16, 2026	132.01	131.16	131.16	135.74	129.81	19,130
February 13, 2026	139.5	134.58	134.58	142.38	133	141,355
February 12, 2026	132.32	155.34	155.34	155.47	129.56	246,681
February 11, 2026	131	129.56	129.56	134	126.61	5,321
February 10, 2026	128.61	132.14	132.14	133.78	128.61	5,028
February 09, 2026	132.95	128.61	128.61	132.95	125	18,401
February 06, 2026	136.85	132.98	132.98	136.85	130	6,097
February 05, 2026	137.89	133.73	133.73	141.21	132.21	19,201
February 04, 2026	131.97	135.74	135.74	138.9	128.01	49,925
February 03, 2026	118.99	126.3	126.3	129	115	45,383
February 02, 2026	116.9	114.99	114.99	116.9	109.21	35,364
February 01, 2026	117.8	110.8	110.8	118	109.1	35,860
January 30, 2026	118.59	114.57	114.57	120.55	112	23,858
January 29, 2026	113.98	117.41	117.41	120.95	112	53,574
January 28, 2026	115	110.32	110.32	115	108.99	4,879
January 27, 2026	115.01	110.87	110.87	116.01	108.45	6,316
January 23, 2026	118.99	112.52	112.52	118.99	111.05	7,000
January 22, 2026	116.88	113.79	113.79	117	113	8,927
January 21, 2026	116.24	114.52	114.52	117.23	112.04	9,562
January 20, 2026	115.11	116.82	116.82	119.55	114	8,325
January 19, 2026	116	117.65	117.65	118.49	112	6,305
January 16, 2026	114.3	115.05	115.05	116.55	114.21	7,730
January 14, 2026	117.35	114.3	114.3	118.12	112.83	26,002
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

Crown Lifters Limited (CROWN.NS) NSE