Crown Lifters Limited (NSE:CROWN)
India · Delayed Price · Currency is INR 159.91
+4.25 (2.73%)
Sep 9, 2025, 3:29 PM IST
Crown Lifters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 159.46 | 163.00 | 155.00 | 159.91 | 159.91 | 2.73% | 29,745 |
| Sep 8, 2025 | 161.90 | 161.90 | 154.82 | 155.66 | 155.66 | -1.09% | 11,400 |
| Sep 5, 2025 | 158.90 | 158.90 | 154.01 | 157.37 | 157.37 | 1.50% | 15,073 |
| Sep 4, 2025 | 162.00 | 162.00 | 154.00 | 155.05 | 155.05 | -1.91% | 16,723 |
| Sep 3, 2025 | 158.55 | 162.51 | 156.15 | 158.07 | 158.07 | -0.72% | 19,071 |
| Sep 2, 2025 | 162.00 | 162.00 | 157.80 | 159.22 | 159.22 | -0.33% | 12,467 |
| Sep 1, 2025 | 159.83 | 164.00 | 156.00 | 159.74 | 159.74 | -0.06% | 15,405 |
| Aug 29, 2025 | 161.90 | 164.00 | 157.12 | 159.83 | 159.83 | -0.81% | 18,074 |
| Aug 28, 2025 | 163.20 | 163.20 | 156.33 | 161.14 | 161.14 | 1.06% | 21,165 |
| Aug 26, 2025 | 157.99 | 160.90 | 154.70 | 159.45 | 159.45 | 1.06% | 14,080 |
| Aug 25, 2025 | 158.50 | 163.80 | 156.20 | 157.77 | 157.77 | 0.33% | 22,195 |
| Aug 22, 2025 | 156.56 | 158.69 | 154.01 | 157.25 | 157.25 | 1.33% | 13,826 |
| Aug 21, 2025 | 162.83 | 162.83 | 154.50 | 155.19 | 155.19 | -1.98% | 15,978 |
| Aug 20, 2025 | 164.00 | 164.00 | 157.10 | 158.32 | 158.32 | -0.85% | 9,736 |
| Aug 19, 2025 | 164.68 | 166.59 | 158.21 | 159.68 | 159.68 | -0.28% | 24,969 |
| Aug 18, 2025 | 153.00 | 165.00 | 151.20 | 160.13 | 160.13 | 6.35% | 38,612 |
| Aug 14, 2025 | 147.00 | 152.45 | 147.00 | 150.57 | 150.57 | 0.73% | 6,637 |
| Aug 13, 2025 | 150.62 | 154.71 | 148.00 | 149.48 | 149.48 | -0.76% | 26,057 |
| Aug 12, 2025 | 151.15 | 156.54 | 149.00 | 150.62 | 150.62 | -2.28% | 38,055 |
| Aug 11, 2025 | 156.00 | 156.00 | 151.15 | 154.14 | 154.14 | 1.36% | 13,021 |
| Aug 8, 2025 | 156.80 | 156.80 | 148.80 | 152.07 | 152.07 | 1.14% | 11,503 |
| Aug 7, 2025 | 145.10 | 151.00 | 145.10 | 150.36 | 150.36 | 1.47% | 18,294 |
| Aug 6, 2025 | 155.61 | 155.62 | 145.55 | 148.18 | 148.18 | -4.30% | 35,177 |
| Aug 5, 2025 | 156.56 | 162.01 | 153.00 | 154.84 | 154.84 | -1.10% | 26,321 |
| Aug 4, 2025 | 169.80 | 169.95 | 155.10 | 156.56 | 156.56 | -5.44% | 39,533 |
| Aug 1, 2025 | 156.25 | 171.00 | 151.51 | 165.57 | 165.57 | 5.67% | 28,186 |
| Jul 31, 2025 | 157.62 | 160.59 | 155.50 | 156.69 | 156.69 | -0.59% | 9,721 |
| Jul 30, 2025 | 163.78 | 164.51 | 156.30 | 157.62 | 157.62 | -3.19% | 20,263 |
| Jul 29, 2025 | 155.83 | 165.00 | 154.20 | 162.82 | 162.82 | 5.13% | 20,623 |
| Jul 28, 2025 | 158.65 | 160.55 | 151.50 | 154.88 | 154.88 | -2.38% | 54,525 |
| Jul 25, 2025 | 166.84 | 166.84 | 157.00 | 158.65 | 158.65 | -3.01% | 20,024 |
| Jul 24, 2025 | 165.47 | 168.98 | 162.96 | 163.57 | 163.57 | -0.92% | 28,147 |
| Jul 23, 2025 | 166.03 | 167.25 | 162.21 | 165.09 | 165.09 | -0.57% | 19,343 |
| Jul 22, 2025 | 167.50 | 170.80 | 165.05 | 166.03 | 166.03 | -1.47% | 7,286 |
| Jul 21, 2025 | 172.80 | 172.80 | 167.00 | 168.50 | 168.50 | -0.08% | 14,027 |
| Jul 18, 2025 | 174.04 | 174.04 | 166.00 | 168.63 | 168.63 | -2.40% | 29,501 |
| Jul 17, 2025 | 174.55 | 176.00 | 171.22 | 172.78 | 172.78 | 1.24% | 26,856 |
| Jul 16, 2025 | 172.98 | 172.98 | 166.30 | 170.67 | 170.67 | 0.64% | 30,227 |
| Jul 15, 2025 | 167.00 | 171.26 | 163.95 | 169.59 | 169.59 | 4.02% | 49,709 |
| Jul 14, 2025 | 174.00 | 174.00 | 160.15 | 163.03 | 163.03 | -3.94% | 43,184 |
| Jul 11, 2025 | 172.25 | 174.20 | 168.75 | 169.72 | 169.72 | -1.16% | 17,683 |
| Jul 10, 2025 | 177.55 | 179.73 | 170.55 | 171.71 | 171.71 | -1.00% | 29,409 |
| Jul 9, 2025 | 178.73 | 178.80 | 173.00 | 173.44 | 173.44 | -1.52% | 13,135 |
| Jul 8, 2025 | 178.85 | 181.98 | 168.18 | 176.12 | 176.12 | -1.45% | 25,056 |
| Jul 7, 2025 | 185.00 | 185.00 | 178.00 | 178.72 | 178.72 | -0.64% | 7,985 |
| Jul 4, 2025 | 178.87 | 182.00 | 176.80 | 179.88 | 179.88 | 0.56% | 16,523 |
| Jul 3, 2025 | 184.99 | 186.12 | 177.42 | 178.87 | 178.87 | -1.37% | 19,224 |
| Jul 2, 2025 | 188.49 | 188.49 | 179.50 | 181.35 | 181.35 | -1.25% | 12,657 |
| Jul 1, 2025 | 185.00 | 189.76 | 180.00 | 183.65 | 183.65 | -0.09% | 14,532 |
| Jun 30, 2025 | 190.51 | 190.51 | 182.11 | 183.82 | 183.82 | -2.85% | 16,162 |