Crayons Advertising Limited (NSE:CRAYONS)
India · Delayed Price · Currency is INR 28.70
-1.05 (-3.53%)
Jun 19, 2026, 3:25 PM IST
Crayons Advertising Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 29.75 | 29.75 | 28.30 | 28.70 | 28.70 | -3.53% | 19,000 |
| Jun 18, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | 2,000 |
| Jun 17, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | 2,000 |
| Jun 16, 2026 | 32.00 | 32.00 | 29.00 | 29.75 | 29.75 | -2.46% | 73,000 |
| Jun 15, 2026 | 30.65 | 31.50 | 30.50 | 30.50 | 30.50 | -4.98% | 14,000 |
| Jun 12, 2026 | 30.95 | 32.45 | 30.95 | 32.10 | 32.10 | 3.72% | 7,000 |
| Jun 11, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.98% | 1,000 |
| Jun 10, 2026 | 29.50 | 30.95 | 29.50 | 30.65 | 30.65 | 3.90% | 39,000 |
| Jun 9, 2026 | 31.00 | 31.00 | 29.50 | 29.50 | 29.50 | -4.99% | 46,000 |
| Jun 8, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - | 1,000 |
| Jun 5, 2026 | 31.10 | 31.10 | 31.05 | 31.05 | 31.05 | -0.16% | 2,000 |
| Jun 4, 2026 | 33.95 | 33.95 | 31.10 | 31.10 | 31.10 | -4.45% | 8,000 |
| Jun 2, 2026 | 32.65 | 32.65 | 30.80 | 32.55 | 32.55 | -4.82% | 24,000 |
| Jun 1, 2026 | 36.95 | 36.95 | 34.20 | 34.20 | 34.20 | -10.00% | 10,000 |
| May 29, 2026 | 38.45 | 38.45 | 36.35 | 38.00 | 38.00 | -0.13% | 3,000 |
| May 27, 2026 | 35.40 | 38.45 | 35.40 | 38.05 | 38.05 | 8.10% | 14,000 |
| May 26, 2026 | 33.45 | 35.20 | 33.45 | 35.20 | 35.20 | 10.00% | 13,000 |
| May 25, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -4.48% | 7,000 |
| May 20, 2026 | 30.00 | 33.50 | 30.00 | 33.50 | 33.50 | 6.69% | 9,000 |
| May 19, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -4.56% | 1,000 |
| May 13, 2026 | 31.50 | 32.90 | 30.05 | 32.90 | 32.90 | -0.30% | 8,000 |
| May 12, 2026 | 30.50 | 33.00 | 30.50 | 33.00 | 33.00 | -0.75% | 3,000 |
| May 11, 2026 | 34.50 | 35.50 | 32.40 | 33.25 | 33.25 | -7.64% | 29,000 |
| May 8, 2026 | 36.95 | 37.00 | 36.00 | 36.00 | 36.00 | -0.14% | 3,000 |
| May 7, 2026 | 34.00 | 36.60 | 34.00 | 36.05 | 36.05 | 4.80% | 106,000 |
| May 6, 2026 | 33.95 | 34.40 | 32.60 | 34.40 | 34.40 | 1.33% | 4,000 |
| May 5, 2026 | 32.00 | 33.95 | 32.00 | 33.95 | 33.95 | 8.29% | 3,000 |
| May 4, 2026 | 31.60 | 31.60 | 31.00 | 31.35 | 31.35 | -3.09% | 8,000 |
| Apr 30, 2026 | 34.00 | 34.00 | 31.90 | 32.35 | 32.35 | -7.57% | 22,000 |
| Apr 29, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -1.69% | 2,000 |
| Apr 28, 2026 | 36.00 | 36.00 | 35.60 | 35.60 | 35.60 | -2.73% | 2,000 |
| Apr 27, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 4.42% | 1,000 |
| Apr 24, 2026 | 36.65 | 36.65 | 35.05 | 35.05 | 35.05 | -0.14% | 3,000 |
| Apr 23, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -3.70% | 1,000 |
| Apr 22, 2026 | 34.35 | 36.45 | 32.80 | 36.45 | 36.45 | 6.11% | 9,000 |
| Apr 21, 2026 | 36.45 | 36.45 | 34.35 | 34.35 | 34.35 | -9.96% | 13,000 |
| Apr 17, 2026 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - | 3,000 |
| Apr 16, 2026 | 36.50 | 38.15 | 36.50 | 38.15 | 38.15 | 4.52% | 4,000 |
| Apr 15, 2026 | 34.50 | 37.60 | 34.50 | 36.50 | 36.50 | 6.73% | 11,000 |
| Apr 13, 2026 | 32.85 | 34.90 | 32.85 | 34.20 | 34.20 | -6.30% | 14,000 |
| Apr 9, 2026 | 37.80 | 37.80 | 36.15 | 36.50 | 36.50 | -7.83% | 8,000 |
| Apr 8, 2026 | 38.55 | 42.00 | 38.55 | 39.60 | 39.60 | 2.72% | 27,000 |
| Apr 7, 2026 | 33.95 | 38.70 | 33.95 | 38.55 | 38.55 | 18.62% | 21,000 |
| Apr 6, 2026 | 30.95 | 32.50 | 30.90 | 32.50 | 32.50 | 9.80% | 10,000 |
| Apr 2, 2026 | 29.70 | 31.00 | 29.60 | 29.60 | 29.60 | -0.34% | 6,000 |
| Apr 1, 2026 | 24.80 | 29.70 | 24.80 | 29.70 | 29.70 | 20.00% | 21,000 |
| Mar 30, 2026 | 25.30 | 29.00 | 24.25 | 24.75 | 24.75 | 2.27% | 94,000 |
| 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 |