Creative Newtech Limited (NSE:CREATIVE)
India · Delayed Price · Currency is INR 629.60
-1.50 (-0.24%)
Sep 12, 2025, 3:29 PM IST
Creative Newtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 635.35 | 640.95 | 622.00 | 625.45 | 625.45 | -0.90% | 4,326 |
| Sep 11, 2025 | 636.25 | 640.95 | 623.95 | 631.10 | 631.10 | -0.90% | 13,088 |
| Sep 10, 2025 | 627.90 | 644.00 | 625.00 | 636.85 | 636.85 | 1.43% | 74,078 |
| Sep 9, 2025 | 633.35 | 635.00 | 614.10 | 627.90 | 627.90 | 0.22% | 6,721 |
| Sep 8, 2025 | 643.00 | 643.00 | 623.10 | 626.50 | 626.50 | -1.69% | 7,937 |
| Sep 5, 2025 | 634.80 | 643.25 | 631.10 | 637.30 | 637.30 | 1.11% | 1,459 |
| Sep 4, 2025 | 639.15 | 639.15 | 624.85 | 630.30 | 630.30 | 0.87% | 7,298 |
| Sep 3, 2025 | 638.75 | 644.00 | 620.00 | 624.85 | 624.85 | -2.08% | 5,833 |
| Sep 2, 2025 | 643.45 | 644.70 | 634.95 | 638.10 | 638.10 | -0.83% | 2,427 |
| Sep 1, 2025 | 630.45 | 645.00 | 627.55 | 643.45 | 643.45 | 2.05% | 3,372 |
| Aug 29, 2025 | 633.05 | 636.60 | 619.55 | 630.50 | 630.50 | -1.50% | 6,501 |
| Aug 28, 2025 | 630.60 | 645.00 | 626.35 | 640.10 | 640.10 | 1.51% | 2,583 |
| Aug 26, 2025 | 632.45 | 633.80 | 623.35 | 630.60 | 630.60 | -0.76% | 2,986 |
| Aug 25, 2025 | 635.90 | 640.00 | 631.95 | 635.45 | 635.45 | -0.07% | 7,435 |
| Aug 22, 2025 | 644.30 | 645.75 | 631.00 | 635.90 | 635.90 | -1.58% | 7,940 |
| Aug 21, 2025 | 644.75 | 655.50 | 643.00 | 646.10 | 646.10 | 0.23% | 4,410 |
| Aug 20, 2025 | 653.60 | 654.45 | 640.00 | 644.60 | 644.60 | -1.38% | 49,965 |
| Aug 19, 2025 | 662.55 | 668.15 | 649.00 | 653.60 | 653.60 | -1.45% | 7,688 |
| Aug 18, 2025 | 625.00 | 677.00 | 623.00 | 663.20 | 663.20 | 6.58% | 26,247 |
| Aug 14, 2025 | 625.45 | 635.00 | 615.00 | 622.25 | 622.25 | -0.92% | 6,624 |
| Aug 13, 2025 | 642.75 | 642.75 | 625.30 | 628.05 | 628.05 | -2.10% | 4,719 |
| Aug 12, 2025 | 638.55 | 645.05 | 624.50 | 641.50 | 641.50 | 0.36% | 4,251 |
| Aug 11, 2025 | 611.95 | 644.00 | 605.10 | 639.20 | 639.20 | 3.83% | 14,232 |
| Aug 8, 2025 | 630.00 | 630.00 | 613.00 | 615.60 | 615.60 | -1.84% | 3,519 |
| Aug 7, 2025 | 625.90 | 630.00 | 614.00 | 627.15 | 627.15 | 0.25% | 4,141 |
| Aug 6, 2025 | 622.30 | 629.00 | 616.40 | 625.60 | 625.60 | 0.73% | 3,047 |
| Aug 5, 2025 | 616.00 | 626.00 | 608.00 | 621.05 | 621.05 | 0.75% | 10,378 |
| Aug 4, 2025 | 634.15 | 635.80 | 611.00 | 616.45 | 616.45 | -2.31% | 11,370 |
| Aug 1, 2025 | 661.75 | 661.75 | 624.00 | 631.00 | 631.00 | -4.60% | 15,681 |
| Jul 31, 2025 | 657.65 | 664.25 | 648.00 | 661.40 | 661.40 | 0.52% | 12,375 |
| Jul 30, 2025 | 648.80 | 675.50 | 642.55 | 658.00 | 658.00 | 1.65% | 134,121 |
| Jul 29, 2025 | 658.90 | 658.90 | 641.05 | 647.35 | 647.35 | -0.90% | 7,130 |
| Jul 28, 2025 | 655.50 | 657.90 | 643.00 | 653.20 | 653.20 | -0.62% | 11,543 |
| Jul 25, 2025 | 654.65 | 658.95 | 650.00 | 657.25 | 657.25 | -0.42% | 6,336 |
| Jul 24, 2025 | 651.95 | 664.00 | 650.00 | 660.05 | 660.05 | 0.84% | 8,808 |
| Jul 23, 2025 | 663.00 | 663.30 | 650.00 | 654.55 | 654.55 | -0.71% | 7,996 |
| Jul 22, 2025 | 666.15 | 673.00 | 650.00 | 659.25 | 659.25 | -0.85% | 14,948 |
| Jul 21, 2025 | 665.50 | 673.00 | 657.00 | 664.90 | 664.90 | 0.11% | 14,551 |
| Jul 18, 2025 | 663.40 | 676.25 | 650.75 | 664.15 | 664.15 | 0.61% | 17,210 |
| Jul 17, 2025 | 641.60 | 690.00 | 634.85 | 660.10 | 660.10 | 3.09% | 94,215 |
| Jul 16, 2025 | 628.45 | 654.00 | 628.45 | 640.30 | 640.30 | 1.89% | 33,536 |
| Jul 15, 2025 | 628.05 | 647.35 | 625.00 | 628.40 | 628.40 | -0.84% | 16,199 |
| Jul 14, 2025 | 642.80 | 646.20 | 630.45 | 633.70 | 633.70 | -1.42% | 6,804 |
| Jul 11, 2025 | 645.60 | 664.95 | 636.50 | 642.80 | 642.80 | -1.22% | 19,358 |
| Jul 10, 2025 | 632.10 | 658.00 | 621.60 | 650.75 | 650.75 | 2.94% | 36,084 |
| Jul 9, 2025 | 639.00 | 645.85 | 628.55 | 632.15 | 632.15 | -0.41% | 15,106 |
| Jul 8, 2025 | 655.00 | 660.00 | 628.55 | 634.75 | 634.75 | -2.08% | 16,861 |
| Jul 7, 2025 | 645.70 | 655.00 | 638.00 | 648.25 | 648.25 | 0.39% | 8,655 |
| Jul 4, 2025 | 659.60 | 672.85 | 640.05 | 645.70 | 645.70 | -2.11% | 21,387 |
| Jul 3, 2025 | 665.95 | 666.45 | 652.35 | 659.60 | 659.60 | -0.20% | 14,129 |