Creative Newtech Limited (NSE:CREATIVE)
India · Delayed Price · Currency is INR 702.35
-8.90 (-1.25%)
At close: Dec 5, 2025
Creative Newtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 699.00 | 723.75 | 695.00 | 702.35 | 702.35 | -1.25% | 52,294 |
| Dec 4, 2025 | 719.00 | 724.70 | 696.05 | 711.25 | 711.25 | -0.36% | 50,905 |
| Dec 3, 2025 | 709.70 | 719.70 | 693.00 | 713.80 | 713.80 | 1.49% | 153,183 |
| Dec 2, 2025 | 689.35 | 714.00 | 680.80 | 703.35 | 703.35 | 2.18% | 21,709 |
| Dec 1, 2025 | 687.95 | 699.00 | 679.95 | 688.35 | 688.35 | 0.16% | 16,099 |
| Nov 28, 2025 | 681.45 | 699.00 | 677.50 | 687.25 | 687.25 | 1.45% | 3,321 |
| Nov 27, 2025 | 683.55 | 689.95 | 674.60 | 677.40 | 677.40 | -0.80% | 7,311 |
| Nov 26, 2025 | 677.00 | 692.70 | 677.00 | 682.85 | 682.85 | -1.44% | 7,474 |
| Nov 25, 2025 | 676.65 | 704.00 | 676.65 | 692.85 | 692.85 | 2.50% | 9,439 |
| Nov 24, 2025 | 692.00 | 692.00 | 675.35 | 675.95 | 675.95 | -1.39% | 4,416 |
| Nov 21, 2025 | 694.70 | 697.25 | 680.55 | 685.45 | 685.45 | -2.49% | 8,250 |
| Nov 20, 2025 | 686.15 | 715.00 | 686.15 | 702.95 | 702.95 | 1.28% | 12,797 |
| Nov 19, 2025 | 693.05 | 699.50 | 677.00 | 694.05 | 694.05 | 0.25% | 26,111 |
| Nov 18, 2025 | 710.00 | 710.00 | 685.35 | 692.35 | 692.35 | -1.70% | 9,763 |
| Nov 17, 2025 | 710.00 | 714.40 | 686.95 | 704.30 | 704.30 | 0.07% | 26,007 |
| Nov 14, 2025 | 685.00 | 713.45 | 676.50 | 703.80 | 703.80 | 3.14% | 32,796 |
| Nov 13, 2025 | 689.00 | 699.50 | 670.45 | 682.35 | 682.35 | 0.38% | 32,401 |
| Nov 12, 2025 | 723.10 | 725.00 | 676.35 | 679.75 | 679.75 | -1.96% | 33,352 |
| Nov 11, 2025 | 687.85 | 699.70 | 664.45 | 693.35 | 693.35 | 0.80% | 29,490 |
| Nov 10, 2025 | 707.00 | 707.00 | 683.35 | 687.85 | 687.85 | -1.19% | 32,607 |
| Nov 7, 2025 | 700.95 | 701.60 | 682.20 | 696.10 | 696.10 | -0.19% | 10,830 |
| Nov 6, 2025 | 715.20 | 715.70 | 675.10 | 697.45 | 697.45 | -2.58% | 26,139 |
| Nov 4, 2025 | 700.85 | 719.50 | 690.05 | 715.90 | 715.90 | 2.35% | 70,788 |
| Nov 3, 2025 | 698.95 | 704.70 | 675.35 | 699.45 | 699.45 | 0.62% | 35,921 |
| Oct 31, 2025 | 676.20 | 704.70 | 676.20 | 695.15 | 695.15 | 2.83% | 84,252 |
| Oct 30, 2025 | 657.00 | 679.00 | 657.00 | 676.00 | 676.00 | 2.23% | 34,357 |
| Oct 29, 2025 | 663.20 | 670.00 | 654.50 | 661.25 | 661.25 | 0.64% | 10,430 |
| Oct 28, 2025 | 650.05 | 665.10 | 646.10 | 657.05 | 657.05 | 0.57% | 6,420 |
| Oct 27, 2025 | 652.00 | 655.10 | 643.30 | 653.30 | 653.30 | 1.11% | 9,809 |
| 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% | 8,674 |
| 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% | 5,569 |
| Oct 17, 2025 | 625.45 | 635.00 | 622.60 | 627.95 | 627.95 | 0.40% | 8,622 |
| Oct 16, 2025 | 613.80 | 627.00 | 610.00 | 625.45 | 625.45 | 2.94% | 11,026 |
| Oct 15, 2025 | 622.00 | 628.00 | 603.55 | 607.60 | 607.60 | -0.07% | 6,290 |
| Oct 14, 2025 | 610.00 | 628.20 | 594.75 | 608.00 | 608.00 | -1.88% | 15,630 |
| 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% | 3,172 |
| 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% | 13,528 |
| 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% | 7,561 |
| Sep 30, 2025 | 637.20 | 649.00 | 630.00 | 631.35 | 631.35 | -0.94% | 3,473 |
| 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 |