Crayons Advertising Limited (NSE:CRAYONS)
India · Delayed Price · Currency is INR 36.00
-0.05 (-0.14%)
May 8, 2026, 2:02 PM IST
Crayons Advertising Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |