Crayons Advertising Limited (NSE:CRAYONS)
India · Delayed Price · Currency is INR 25.00
+0.55 (2.25%)
Oct 1, 2026, 11:30 AM IST
Crayons Advertising Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 25.65 | 25.65 | 25.00 | 25.00 | 25.00 | 2.25% | 5,000 |
| Sep 30, 2026 | 23.35 | 24.45 | 23.35 | 24.45 | 24.45 | - | 2,000 |
| Sep 29, 2026 | 26.85 | 26.85 | 24.45 | 24.45 | 24.45 | -4.86% | 3,000 |
| Sep 28, 2026 | 25.50 | 25.70 | 25.50 | 25.70 | 25.70 | 4.90% | 4,000 |
| Sep 25, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 2,000 |
| Sep 23, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 1,000 |
| Sep 22, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 3.38% | 2,000 |
| Sep 21, 2026 | 22.65 | 23.70 | 22.60 | 23.70 | 23.70 | 0.85% | 6,000 |
| Sep 18, 2026 | 23.05 | 24.20 | 23.05 | 23.50 | 23.50 | 1.95% | 4,000 |
| Sep 17, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 1.10% | 1,000 |
| Sep 16, 2026 | 23.95 | 24.10 | 22.80 | 22.80 | 22.80 | -0.87% | 5,000 |
| Sep 15, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | -3.97% | 2,000 |
| 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 |