Creative Newtech Limited (BOM:544631)
India · Delayed Price · Currency is INR 1,244.60
+1.30 (0.10%)
At close: Aug 21, 2026
BOM:544631 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,243.30 | 1,247.90 | 1,223.15 | 1,244.60 | 1,244.60 | 0.10% | 1,156 |
| Aug 20, 2026 | 1,235.00 | 1,256.60 | 1,230.00 | 1,243.30 | 1,243.30 | 1.14% | 1,095 |
| Aug 19, 2026 | 1,282.75 | 1,282.75 | 1,209.15 | 1,229.25 | 1,229.25 | -2.93% | 5,273 |
| Aug 18, 2026 | 1,244.55 | 1,272.10 | 1,239.90 | 1,266.35 | 1,266.35 | 1.07% | 1,572 |
| Aug 17, 2026 | 1,265.95 | 1,265.95 | 1,228.05 | 1,252.90 | 1,252.90 | 0.81% | 1,086 |
| Aug 14, 2026 | 1,245.30 | 1,248.00 | 1,209.50 | 1,242.80 | 1,242.80 | 1.63% | 1,463 |
| Aug 13, 2026 | 1,207.25 | 1,245.15 | 1,181.20 | 1,222.90 | 1,222.90 | 1.33% | 25,761 |
| Aug 12, 2026 | 1,110.00 | 1,215.00 | 1,110.00 | 1,206.85 | 1,206.85 | 8.04% | 10,462 |
| Aug 11, 2026 | 1,085.35 | 1,121.10 | 1,085.35 | 1,117.00 | 1,117.00 | 2.92% | 3,290 |
| Aug 10, 2026 | 1,093.00 | 1,120.95 | 1,078.45 | 1,085.35 | 1,085.35 | -3.09% | 2,409 |
| Aug 7, 2026 | 1,105.10 | 1,140.15 | 1,094.80 | 1,119.95 | 1,119.95 | 3.03% | 4,302 |
| Aug 6, 2026 | 1,147.65 | 1,147.65 | 1,060.95 | 1,087.05 | 1,087.05 | -3.83% | 4,416 |
| Aug 5, 2026 | 1,051.70 | 1,141.95 | 1,050.35 | 1,130.35 | 1,130.35 | 6.82% | 17,581 |
| Aug 4, 2026 | 1,015.90 | 1,079.80 | 988.50 | 1,058.15 | 1,058.15 | 4.27% | 12,774 |
| Aug 3, 2026 | 1,015.95 | 1,029.10 | 1,003.00 | 1,014.85 | 1,014.85 | 2.23% | 4,904 |
| Jul 31, 2026 | 1,005.00 | 1,018.25 | 988.75 | 992.70 | 992.70 | -0.48% | 4,637 |
| Jul 30, 2026 | 992.00 | 1,015.05 | 985.00 | 997.50 | 997.50 | 0.72% | 9,195 |
| Jul 29, 2026 | 1,043.60 | 1,044.15 | 985.00 | 990.40 | 990.40 | -4.15% | 9,447 |
| Jul 28, 2026 | 1,020.00 | 1,065.00 | 1,010.75 | 1,033.30 | 1,033.30 | 1.40% | 28,537 |
| Jul 27, 2026 | 1,011.05 | 1,068.80 | 990.35 | 1,019.05 | 1,019.05 | 3.15% | 181,943 |
| Jul 24, 2026 | 866.95 | 1,056.65 | 866.95 | 987.95 | 987.95 | 12.20% | 246,777 |
| Jul 23, 2026 | 909.75 | 917.25 | 866.20 | 880.55 | 880.55 | -3.18% | 2,010 |
| Jul 22, 2026 | 950.00 | 950.00 | 901.20 | 909.45 | 909.45 | -4.14% | 3,384 |
| Jul 21, 2026 | 931.00 | 975.15 | 928.95 | 948.75 | 948.75 | 2.05% | 6,109 |
| Jul 20, 2026 | 915.95 | 939.00 | 908.10 | 929.65 | 929.65 | 1.63% | 1,831 |
| Jul 17, 2026 | 919.00 | 927.80 | 906.00 | 914.75 | 914.75 | -0.47% | 2,034 |
| Jul 16, 2026 | 915.25 | 933.40 | 900.60 | 919.10 | 919.10 | 1.52% | 2,856 |
| Jul 15, 2026 | 892.50 | 913.75 | 882.20 | 905.30 | 905.30 | 0.95% | 2,715 |
| Jul 14, 2026 | 940.00 | 955.00 | 885.00 | 896.75 | 896.75 | -3.95% | 8,347 |
| Jul 13, 2026 | 847.50 | 997.00 | 838.00 | 933.65 | 933.65 | 10.05% | 100,367 |
| Jul 10, 2026 | 874.90 | 888.15 | 815.75 | 848.40 | 848.40 | 0.55% | 32,342 |
| Jul 9, 2026 | 791.80 | 903.05 | 791.80 | 843.80 | 843.80 | 7.57% | 163,582 |
| Jul 8, 2026 | 779.55 | 792.90 | 773.15 | 784.45 | 784.45 | -0.28% | 845 |
| Jul 7, 2026 | 767.00 | 787.20 | 762.25 | 786.65 | 786.65 | 0.54% | 453 |
| Jul 6, 2026 | 787.30 | 795.30 | 761.45 | 782.45 | 782.45 | 2.70% | 3,324 |
| Jul 3, 2026 | 740.00 | 773.05 | 728.60 | 761.85 | 761.85 | 3.11% | 1,172 |
| Jul 2, 2026 | 745.00 | 756.45 | 737.60 | 738.85 | 738.85 | -0.67% | 425 |
| Jul 1, 2026 | 731.80 | 743.85 | 721.70 | 743.85 | 743.85 | 0.98% | 456 |
| Jun 30, 2026 | 735.85 | 736.65 | 721.85 | 736.65 | 736.65 | 0.01% | 164 |
| Jun 29, 2026 | 727.20 | 747.15 | 726.95 | 736.60 | 736.60 | 1.54% | 31 |
| Jun 25, 2026 | 726.95 | 737.60 | 722.70 | 725.45 | 725.45 | -2.01% | 438 |
| Jun 24, 2026 | 748.20 | 748.35 | 726.50 | 740.30 | 740.30 | 0.26% | 264 |
| Jun 23, 2026 | 755.40 | 763.20 | 738.00 | 738.40 | 738.40 | 0.37% | 416 |
| Jun 22, 2026 | 747.00 | 753.00 | 735.65 | 735.65 | 735.65 | -1.97% | 729 |
| Jun 19, 2026 | 721.40 | 770.00 | 721.40 | 750.45 | 750.45 | 4.29% | 5,901 |
| Jun 18, 2026 | 697.20 | 730.00 | 697.20 | 719.55 | 719.55 | 2.14% | 1,682 |
| Jun 17, 2026 | 713.50 | 715.00 | 688.80 | 704.50 | 704.50 | -0.29% | 1,067 |
| Jun 16, 2026 | 739.45 | 739.45 | 695.55 | 706.55 | 706.55 | -1.94% | 652 |
| Jun 15, 2026 | 708.00 | 735.20 | 706.00 | 720.55 | 720.55 | 2.13% | 877 |
| Jun 12, 2026 | 697.05 | 708.00 | 692.20 | 705.50 | 705.50 | 1.66% | 321 |