Creative Newtech Limited (BOM:544631)
India · Delayed Price · Currency is INR 1,067.80
-6.25 (-0.58%)
At close: Oct 6, 2026
BOM:544631 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,073.15 | 1,079.65 | 1,067.20 | 1,067.80 | 1,067.80 | -0.58% | 438 |
| Oct 5, 2026 | 1,069.45 | 1,087.55 | 1,052.40 | 1,074.05 | 1,074.05 | -0.44% | 913 |
| Oct 1, 2026 | 1,062.05 | 1,095.60 | 1,062.05 | 1,078.80 | 1,078.80 | -0.52% | 7,157 |
| Sep 30, 2026 | 1,140.00 | 1,154.90 | 1,074.95 | 1,084.45 | 1,084.45 | -1.40% | 2,180 |
| Sep 29, 2026 | 1,063.95 | 1,126.60 | 1,052.60 | 1,099.90 | 1,099.90 | 2.36% | 1,217 |
| Sep 28, 2026 | 1,088.00 | 1,098.75 | 1,069.35 | 1,074.55 | 1,074.55 | -2.50% | 1,141 |
| Sep 25, 2026 | 1,118.45 | 1,118.45 | 1,088.90 | 1,102.10 | 1,102.10 | -0.46% | 2,295 |
| Sep 24, 2026 | 1,140.60 | 1,142.00 | 1,101.50 | 1,107.15 | 1,107.15 | -3.64% | 1,835 |
| Sep 23, 2026 | 1,117.35 | 1,150.70 | 1,117.35 | 1,148.95 | 1,148.95 | 3.86% | 354 |
| Sep 22, 2026 | 1,116.50 | 1,149.95 | 1,102.80 | 1,106.75 | 1,106.25 | -2.85% | 1,369 |
| Sep 21, 2026 | 1,140.40 | 1,170.80 | 1,122.20 | 1,139.25 | 1,138.74 | 1.40% | 1,116 |
| Sep 18, 2026 | 1,083.20 | 1,136.00 | 1,083.20 | 1,123.50 | 1,122.99 | 5.04% | 1,402 |
| Sep 17, 2026 | 1,059.05 | 1,078.80 | 1,059.05 | 1,069.55 | 1,069.07 | 0.46% | 310 |
| Sep 16, 2026 | 1,053.30 | 1,087.80 | 1,050.00 | 1,064.65 | 1,064.17 | -0.25% | 7,970 |
| Sep 15, 2026 | 1,118.25 | 1,135.00 | 1,055.80 | 1,067.35 | 1,066.87 | -4.61% | 1,561 |
| Sep 11, 2026 | 1,095.05 | 1,134.55 | 1,078.75 | 1,118.95 | 1,118.44 | 3.88% | 2,035 |
| Sep 10, 2026 | 1,130.05 | 1,132.15 | 1,075.50 | 1,077.15 | 1,076.66 | -5.23% | 4,545 |
| Sep 9, 2026 | 1,141.85 | 1,183.95 | 1,128.35 | 1,136.65 | 1,136.14 | -1.21% | 1,440 |
| Sep 8, 2026 | 1,182.45 | 1,192.75 | 1,139.30 | 1,150.55 | 1,150.03 | -4.57% | 2,815 |
| Sep 7, 2026 | 1,216.15 | 1,243.95 | 1,196.85 | 1,205.65 | 1,205.11 | -0.70% | 891 |
| Sep 4, 2026 | 1,244.00 | 1,244.00 | 1,207.25 | 1,214.20 | 1,213.65 | -2.44% | 483 |
| Sep 3, 2026 | 1,256.85 | 1,263.85 | 1,238.00 | 1,244.60 | 1,244.04 | -1.19% | 1,219 |
| Sep 2, 2026 | 1,236.00 | 1,267.60 | 1,221.50 | 1,259.60 | 1,259.03 | 1.12% | 2,660 |
| Sep 1, 2026 | 1,264.60 | 1,293.05 | 1,236.30 | 1,245.70 | 1,245.14 | -2.73% | 2,258 |
| Aug 31, 2026 | 1,230.80 | 1,325.00 | 1,230.80 | 1,280.70 | 1,280.12 | 3.09% | 4,669 |
| Aug 28, 2026 | 1,204.65 | 1,255.00 | 1,204.65 | 1,242.30 | 1,241.74 | 3.13% | 819 |
| Aug 27, 2026 | 1,203.05 | 1,235.30 | 1,196.95 | 1,204.65 | 1,204.11 | -0.92% | 1,785 |
| Aug 26, 2026 | 1,195.80 | 1,238.90 | 1,192.25 | 1,215.80 | 1,215.25 | 2.17% | 2,181 |
| Aug 25, 2026 | 1,210.00 | 1,233.85 | 1,170.30 | 1,189.95 | 1,189.41 | -0.94% | 1,377 |
| Aug 24, 2026 | 1,241.85 | 1,247.20 | 1,194.60 | 1,201.20 | 1,200.66 | -3.49% | 1,430 |
| Aug 21, 2026 | 1,243.30 | 1,247.90 | 1,223.15 | 1,244.60 | 1,244.04 | 0.10% | 1,156 |
| Aug 20, 2026 | 1,235.00 | 1,256.60 | 1,230.00 | 1,243.30 | 1,242.74 | 1.14% | 1,095 |
| Aug 19, 2026 | 1,282.75 | 1,282.75 | 1,209.15 | 1,229.25 | 1,228.69 | -2.93% | 5,273 |
| Aug 18, 2026 | 1,244.55 | 1,272.10 | 1,239.90 | 1,266.35 | 1,265.78 | 1.07% | 1,572 |
| Aug 17, 2026 | 1,265.95 | 1,265.95 | 1,228.05 | 1,252.90 | 1,252.33 | 0.81% | 1,086 |
| Aug 14, 2026 | 1,245.30 | 1,248.00 | 1,209.50 | 1,242.80 | 1,242.24 | 1.63% | 1,463 |
| Aug 13, 2026 | 1,207.25 | 1,245.15 | 1,181.20 | 1,222.90 | 1,222.35 | 1.33% | 25,761 |
| Aug 12, 2026 | 1,110.00 | 1,215.00 | 1,110.00 | 1,206.85 | 1,206.30 | 8.04% | 10,462 |
| Aug 11, 2026 | 1,085.35 | 1,121.10 | 1,085.35 | 1,117.00 | 1,116.50 | 2.92% | 3,290 |
| Aug 10, 2026 | 1,093.00 | 1,120.95 | 1,078.45 | 1,085.35 | 1,084.86 | -3.09% | 2,409 |
| Aug 7, 2026 | 1,105.10 | 1,140.15 | 1,094.80 | 1,119.95 | 1,119.44 | 3.03% | 4,302 |
| Aug 6, 2026 | 1,147.65 | 1,147.65 | 1,060.95 | 1,087.05 | 1,086.56 | -3.83% | 4,416 |
| Aug 5, 2026 | 1,051.70 | 1,141.95 | 1,050.35 | 1,130.35 | 1,129.84 | 6.82% | 17,581 |
| Aug 4, 2026 | 1,015.90 | 1,079.80 | 988.50 | 1,058.15 | 1,057.67 | 4.27% | 12,774 |
| Aug 3, 2026 | 1,015.95 | 1,029.10 | 1,003.00 | 1,014.85 | 1,014.39 | 2.23% | 4,904 |
| Jul 31, 2026 | 1,005.00 | 1,018.25 | 988.75 | 992.70 | 992.25 | -0.48% | 4,637 |
| Jul 30, 2026 | 992.00 | 1,015.05 | 985.00 | 997.50 | 997.05 | 0.72% | 9,195 |
| Jul 29, 2026 | 1,043.60 | 1,044.15 | 985.00 | 990.40 | 989.95 | -4.15% | 9,447 |
| Jul 28, 2026 | 1,020.00 | 1,065.00 | 1,010.75 | 1,033.30 | 1,032.83 | 1.40% | 28,537 |
| Jul 27, 2026 | 1,011.05 | 1,068.80 | 990.35 | 1,019.05 | 1,018.59 | 3.15% | 181,943 |