Crayons Advertising Limited (NSE:CRAYONS)
India · Delayed Price · Currency is INR 24.20
-1.80 (-6.92%)
At close: Mar 27, 2026
Crayons Advertising Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 26.50 | 27.05 | 23.60 | 24.20 | 24.20 | -6.92% | 112,000 |
| Mar 25, 2026 | 28.70 | 33.80 | 25.25 | 26.00 | 26.00 | -9.41% | 70,000 |
| Mar 24, 2026 | 30.05 | 30.05 | 28.60 | 28.70 | 28.70 | -3.85% | 22,000 |
| Mar 23, 2026 | 30.00 | 31.50 | 28.30 | 29.85 | 29.85 | -2.93% | 26,000 |
| Mar 20, 2026 | 31.50 | 32.80 | 29.10 | 30.75 | 30.75 | -6.82% | 38,000 |
| Mar 19, 2026 | 32.30 | 34.85 | 30.50 | 33.00 | 33.00 | -2.51% | 24,000 |
| Mar 18, 2026 | 32.00 | 35.95 | 32.00 | 33.85 | 33.85 | -1.88% | 25,000 |
| Mar 17, 2026 | 35.20 | 35.20 | 32.00 | 34.50 | 34.50 | 1.17% | 29,000 |
| Mar 16, 2026 | 35.35 | 36.40 | 34.00 | 34.10 | 34.10 | -7.84% | 12,000 |
| Mar 13, 2026 | 36.30 | 37.00 | 35.00 | 37.00 | 37.00 | -2.63% | 17,000 |
| Mar 12, 2026 | 36.40 | 38.00 | 36.40 | 38.00 | 38.00 | -0.26% | 11,000 |
| Mar 11, 2026 | 39.80 | 39.80 | 38.10 | 38.10 | 38.10 | -4.51% | 11,000 |
| Mar 10, 2026 | 35.00 | 39.90 | 35.00 | 39.90 | 39.90 | 16.50% | 14,000 |
| Mar 9, 2026 | 38.70 | 38.70 | 33.20 | 34.25 | 34.25 | -8.79% | 10,000 |
| Mar 6, 2026 | 38.10 | 38.20 | 37.55 | 37.55 | 37.55 | -4.57% | 6,000 |
| Mar 5, 2026 | 39.40 | 39.40 | 39.30 | 39.35 | 39.35 | -0.25% | 13,000 |
| Mar 4, 2026 | 39.60 | 39.60 | 39.45 | 39.45 | 39.45 | -0.38% | 15,000 |
| Mar 2, 2026 | 36.70 | 39.75 | 36.70 | 39.60 | 39.60 | 3.94% | 9,000 |
| Feb 26, 2026 | 37.90 | 38.35 | 37.90 | 38.10 | 38.10 | 3.67% | 2,000 |
| Feb 25, 2026 | 37.70 | 37.90 | 35.60 | 36.75 | 36.75 | -6.84% | 15,000 |
| Feb 24, 2026 | 38.20 | 39.95 | 38.20 | 39.45 | 39.45 | -1.25% | 4,000 |
| Feb 23, 2026 | 39.05 | 40.00 | 39.05 | 39.95 | 39.95 | -2.32% | 4,000 |
| Feb 20, 2026 | 38.50 | 40.90 | 38.50 | 40.90 | 40.90 | 2.76% | 2,000 |
| Feb 19, 2026 | 38.20 | 39.90 | 38.00 | 39.80 | 39.80 | - | 6,000 |
| Feb 18, 2026 | 38.20 | 39.80 | 38.15 | 39.80 | 39.80 | -0.38% | 3,000 |
| Feb 17, 2026 | 39.00 | 41.00 | 37.75 | 39.95 | 39.95 | 1.01% | 8,000 |
| Feb 16, 2026 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 4.49% | 1,000 |
| Feb 13, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -4.54% | 1,000 |
| Feb 11, 2026 | 38.85 | 40.00 | 38.50 | 39.65 | 39.65 | -1.25% | 7,000 |
| Feb 10, 2026 | 39.60 | 40.60 | 37.80 | 40.15 | 40.15 | -2.07% | 7,000 |
| Feb 9, 2026 | 39.25 | 41.00 | 39.25 | 41.00 | 41.00 | - | 2,000 |
| Feb 5, 2026 | 39.05 | 41.10 | 38.05 | 41.00 | 41.00 | -0.49% | 7,000 |
| Feb 4, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 4.44% | 1,000 |
| Feb 3, 2026 | 38.60 | 39.95 | 38.00 | 39.45 | 39.45 | 6.62% | 5,000 |
| Feb 2, 2026 | 36.90 | 38.50 | 36.00 | 37.00 | 37.00 | 0.41% | 10,000 |
| Feb 1, 2026 | 35.00 | 38.55 | 35.00 | 36.85 | 36.85 | -8.67% | 3,000 |
| Jan 30, 2026 | 40.50 | 40.50 | 38.65 | 40.35 | 40.35 | -0.37% | 4,000 |
| Jan 29, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 2.27% | 1,000 |
| Jan 28, 2026 | 38.00 | 39.60 | 37.00 | 39.60 | 39.60 | 0.89% | 65,000 |
| Jan 27, 2026 | 35.75 | 40.80 | 35.75 | 39.25 | 39.25 | 9.79% | 7,000 |
| Jan 23, 2026 | 36.70 | 36.70 | 35.75 | 35.75 | 35.75 | -7.02% | 4,000 |
| Jan 22, 2026 | 37.25 | 40.00 | 35.55 | 38.45 | 38.45 | -1.41% | 11,000 |
| Jan 21, 2026 | 36.10 | 39.00 | 32.60 | 39.00 | 39.00 | 3.17% | 13,000 |
| Jan 20, 2026 | 40.35 | 40.35 | 36.95 | 37.80 | 37.80 | -6.55% | 5,000 |
| Jan 19, 2026 | 37.25 | 40.75 | 37.25 | 40.45 | 40.45 | 3.72% | 7,000 |
| Jan 16, 2026 | 38.20 | 39.00 | 38.20 | 39.00 | 39.00 | -2.50% | 3,000 |
| Jan 14, 2026 | 41.95 | 41.95 | 36.10 | 40.00 | 40.00 | -4.65% | 20,000 |
| Jan 13, 2026 | 35.90 | 41.95 | 35.90 | 41.95 | 41.95 | 16.85% | 5,000 |
| Jan 12, 2026 | 36.00 | 36.00 | 34.40 | 35.90 | 35.90 | -0.28% | 4,000 |
| Jan 9, 2026 | 35.50 | 38.00 | 35.00 | 36.00 | 36.00 | -1.64% | 38,000 |