Crayons Advertising Limited (NSE:CRAYONS)
India · Delayed Price · Currency is INR 23.95
-1.25 (-4.96%)
Sep 11, 2026, 3:28 PM IST
Crayons Advertising Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 25.10 | 25.10 | 23.95 | 23.95 | 23.95 | -4.96% | 3,000 |
| Sep 9, 2026 | 24.00 | 25.20 | 23.50 | 25.20 | 25.20 | 5.00% | 24,000 |
| Sep 8, 2026 | 24.10 | 24.10 | 24.00 | 24.00 | 24.00 | - | 3,000 |
| Sep 7, 2026 | 24.15 | 24.95 | 23.90 | 24.00 | 24.00 | -4.38% | 13,000 |
| Sep 4, 2026 | 26.00 | 26.00 | 24.80 | 25.10 | 25.10 | -3.46% | 9,000 |
| Aug 31, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.07% | 2,000 |
| Aug 28, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 4.94% | 3,000 |
| Aug 27, 2026 | 26.25 | 26.25 | 25.20 | 25.30 | 25.30 | -3.62% | 5,000 |
| Aug 26, 2026 | 26.60 | 26.60 | 26.25 | 26.25 | 26.25 | -1.32% | 2,000 |
| Aug 24, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | 1,000 |
| Aug 21, 2026 | 26.60 | 27.75 | 26.60 | 26.80 | 26.80 | -4.29% | 7,000 |
| Aug 20, 2026 | 26.85 | 28.00 | 26.80 | 28.00 | 28.00 | -0.71% | 6,000 |
| Aug 19, 2026 | 27.95 | 28.20 | 27.95 | 28.20 | 28.20 | 4.83% | 12,000 |
| Aug 18, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 4.87% | 3,000 |
| Aug 17, 2026 | 26.00 | 26.00 | 25.65 | 25.65 | 25.65 | -5.00% | 3,000 |
| Aug 13, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 4.05% | 1,000 |
| Aug 10, 2026 | 26.00 | 26.50 | 25.90 | 25.95 | 25.95 | -4.60% | 9,000 |
| Aug 7, 2026 | 26.15 | 27.20 | 26.10 | 27.20 | 27.20 | - | 5,000 |
| Aug 6, 2026 | 27.20 | 28.35 | 27.20 | 27.20 | 27.20 | 0.74% | 12,000 |
| Aug 5, 2026 | 29.10 | 29.10 | 27.00 | 27.00 | 27.00 | -2.88% | 11,000 |
| Aug 4, 2026 | 26.60 | 27.80 | 26.60 | 27.80 | 27.80 | 4.91% | 4,000 |
| Jul 31, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -2.93% | 2,000 |
| Jul 30, 2026 | 26.00 | 27.30 | 26.00 | 27.30 | 27.30 | 5.00% | 8,000 |
| Jul 29, 2026 | 26.10 | 26.10 | 26.00 | 26.00 | 26.00 | 2.97% | 3,000 |
| Jul 28, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 1,000 |
| Jul 27, 2026 | 24.05 | 25.25 | 24.05 | 25.25 | 25.25 | 4.99% | 3,000 |
| Jul 24, 2026 | 25.00 | 25.00 | 24.00 | 24.05 | 24.05 | -3.80% | 7,000 |
| Jul 23, 2026 | 24.75 | 25.00 | 24.75 | 25.00 | 25.00 | 0.20% | 9,000 |
| Jul 22, 2026 | 24.70 | 25.80 | 24.70 | 24.95 | 24.95 | -4.04% | 21,000 |
| Jul 21, 2026 | 25.50 | 27.05 | 25.30 | 26.00 | 26.00 | -2.26% | 59,000 |
| Jul 20, 2026 | 26.65 | 26.65 | 26.60 | 26.60 | 26.60 | -5.00% | 4,000 |
| Jul 16, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.44% | 1,000 |
| Jul 14, 2026 | 28.80 | 28.80 | 27.45 | 28.70 | 28.70 | -0.52% | 8,000 |
| Jul 13, 2026 | 29.85 | 30.00 | 28.85 | 28.85 | 28.85 | 0.17% | 8,000 |
| Jul 9, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 3.97% | 1,000 |
| Jul 8, 2026 | 27.60 | 27.70 | 27.60 | 27.70 | 27.70 | -3.82% | 3,000 |
| Jul 7, 2026 | 28.55 | 28.85 | 28.55 | 28.80 | 28.80 | 4.73% | 4,000 |
| Jul 6, 2026 | 26.55 | 27.50 | 26.55 | 27.50 | 27.50 | -0.18% | 4,000 |
| Jul 3, 2026 | 28.45 | 29.85 | 27.55 | 27.55 | 27.55 | -3.16% | 6,000 |
| Jul 2, 2026 | 28.55 | 28.55 | 27.25 | 28.45 | 28.45 | -0.70% | 3,000 |
| Jun 30, 2026 | 28.85 | 28.85 | 28.65 | 28.65 | 28.65 | 4.18% | 6,000 |
| Jun 29, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 4,000 |
| Jun 25, 2026 | 26.10 | 27.50 | 26.10 | 27.50 | 27.50 | 1.66% | 6,000 |
| Jun 24, 2026 | 28.45 | 28.45 | 27.05 | 27.05 | 27.05 | -4.92% | 8,000 |
| Jun 23, 2026 | 28.95 | 28.95 | 28.00 | 28.45 | 28.45 | -1.90% | 2,000 |
| Jun 22, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.05% | 4,000 |
| 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 |