Creative Newtech Limited (NSE:CREATIVE)
India · Delayed Price · Currency is INR 715.90
+16.45 (2.35%)
Nov 4, 2025, 3:29 PM IST
Creative Newtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 698.95 | 704.70 | 675.35 | 699.45 | 699.45 | 0.62% | 35,957 |
| Oct 31, 2025 | 676.20 | 704.70 | 676.20 | 695.15 | 695.15 | 2.83% | 95,246 |
| Oct 30, 2025 | 657.00 | 679.00 | 657.00 | 676.00 | 676.00 | 2.23% | 34,385 |
| Oct 29, 2025 | 663.20 | 670.00 | 654.50 | 661.25 | 661.25 | 0.64% | 10,436 |
| Oct 28, 2025 | 650.05 | 665.10 | 646.10 | 657.05 | 657.05 | 0.57% | 6,430 |
| Oct 27, 2025 | 652.00 | 655.10 | 643.30 | 653.30 | 653.30 | 1.11% | 9,959 |
| Oct 24, 2025 | 647.25 | 649.80 | 635.45 | 646.15 | 646.15 | 0.16% | 5,040 |
| Oct 23, 2025 | 636.50 | 647.90 | 630.00 | 645.10 | 645.10 | 1.35% | 8,731 |
| Oct 21, 2025 | 632.20 | 637.95 | 631.65 | 636.50 | 636.50 | 0.68% | 1,181 |
| Oct 20, 2025 | 627.95 | 635.85 | 624.75 | 632.20 | 632.20 | 0.68% | 5,614 |
| Oct 17, 2025 | 625.45 | 635.00 | 622.60 | 627.95 | 627.95 | 0.40% | 8,636 |
| Oct 16, 2025 | 613.80 | 627.00 | 610.00 | 625.45 | 625.45 | 2.94% | 11,098 |
| Oct 15, 2025 | 622.00 | 628.00 | 603.55 | 607.60 | 607.60 | -0.07% | 6,339 |
| Oct 14, 2025 | 610.00 | 628.20 | 594.75 | 608.00 | 608.00 | -1.88% | 15,642 |
| Oct 13, 2025 | 631.00 | 631.90 | 611.20 | 619.65 | 619.65 | -0.06% | 5,424 |
| Oct 10, 2025 | 632.00 | 632.00 | 615.10 | 620.05 | 620.05 | 0.16% | 3,176 |
| Oct 9, 2025 | 646.90 | 646.90 | 617.50 | 619.05 | 619.05 | -2.38% | 10,965 |
| Oct 8, 2025 | 633.55 | 652.25 | 632.50 | 634.15 | 634.15 | -1.38% | 1,696 |
| Oct 7, 2025 | 649.55 | 658.95 | 641.00 | 643.05 | 643.05 | -0.95% | 13,534 |
| Oct 6, 2025 | 660.00 | 660.00 | 643.10 | 649.20 | 649.20 | -0.70% | 3,661 |
| Oct 3, 2025 | 664.50 | 665.15 | 648.20 | 653.80 | 653.80 | -0.35% | 3,701 |
| Oct 1, 2025 | 630.30 | 660.00 | 630.00 | 656.10 | 656.10 | 3.92% | 7,624 |
| Sep 30, 2025 | 637.20 | 649.00 | 630.00 | 631.35 | 631.35 | -0.94% | 3,649 |
| Sep 29, 2025 | 648.70 | 660.00 | 632.15 | 637.35 | 637.35 | -1.75% | 4,609 |
| Sep 26, 2025 | 666.00 | 680.05 | 640.20 | 648.70 | 648.70 | -4.23% | 19,394 |
| Sep 25, 2025 | 687.95 | 687.95 | 675.00 | 677.35 | 677.35 | -1.27% | 7,228 |
| Sep 24, 2025 | 680.00 | 700.00 | 674.00 | 686.05 | 686.05 | -0.72% | 11,567 |
| Sep 23, 2025 | 667.20 | 705.00 | 667.20 | 691.00 | 691.00 | 3.78% | 38,513 |
| Sep 22, 2025 | 629.00 | 675.00 | 627.00 | 665.85 | 665.35 | 4.08% | 35,585 |
| Sep 19, 2025 | 631.65 | 642.00 | 623.55 | 639.75 | 639.27 | 1.42% | 16,785 |
| Sep 18, 2025 | 641.00 | 648.00 | 626.00 | 630.80 | 630.33 | -0.61% | 18,261 |
| Sep 17, 2025 | 628.00 | 638.00 | 612.35 | 634.65 | 634.17 | 0.83% | 38,026 |
| Sep 16, 2025 | 630.05 | 641.85 | 616.00 | 629.40 | 628.93 | -0.51% | 20,428 |
| Sep 15, 2025 | 625.45 | 638.00 | 624.45 | 632.60 | 632.12 | 1.14% | 3,407 |
| Sep 12, 2025 | 635.35 | 640.95 | 622.00 | 625.45 | 624.98 | -0.90% | 4,325 |
| Sep 11, 2025 | 636.25 | 640.95 | 623.95 | 631.10 | 630.63 | -0.90% | 13,088 |
| Sep 10, 2025 | 627.90 | 644.00 | 625.00 | 636.85 | 636.37 | 1.43% | 73,982 |
| Sep 9, 2025 | 633.35 | 635.00 | 614.10 | 627.90 | 627.43 | 0.22% | 6,715 |
| Sep 8, 2025 | 643.00 | 643.00 | 623.10 | 626.50 | 626.03 | -1.69% | 7,915 |
| Sep 5, 2025 | 634.80 | 643.25 | 631.10 | 637.30 | 636.82 | 1.11% | 1,452 |
| Sep 4, 2025 | 639.15 | 639.15 | 624.85 | 630.30 | 629.83 | 0.87% | 7,298 |
| Sep 3, 2025 | 638.75 | 644.00 | 620.00 | 624.85 | 624.38 | -2.08% | 5,833 |
| Sep 2, 2025 | 643.45 | 644.70 | 634.95 | 638.10 | 637.62 | -0.83% | 2,401 |
| Sep 1, 2025 | 630.45 | 645.00 | 627.55 | 643.45 | 642.97 | 2.05% | 3,372 |
| Aug 29, 2025 | 633.05 | 636.60 | 619.55 | 630.50 | 630.03 | -1.50% | 6,436 |
| Aug 28, 2025 | 630.60 | 645.00 | 626.35 | 640.10 | 639.62 | 1.51% | 2,475 |
| Aug 26, 2025 | 632.45 | 633.80 | 623.35 | 630.60 | 630.13 | -0.76% | 2,961 |
| Aug 25, 2025 | 635.90 | 640.00 | 631.95 | 635.45 | 634.97 | -0.07% | 7,423 |
| Aug 22, 2025 | 644.30 | 645.75 | 631.00 | 635.90 | 635.42 | -1.58% | 7,893 |
| Aug 21, 2025 | 644.75 | 655.50 | 643.00 | 646.10 | 645.62 | 0.23% | 4,384 |