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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Crown Lifters Limited (CROWN.NS) NSE