Crayons Advertising Limited (NSE:CRAYONS)
India · Delayed Price · Currency is INR 26.80
-1.20 (-4.29%)
Aug 21, 2026, 3:02 PM IST
Crayons Advertising Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |