Crown Lifters Limited (NSE:CROWN)
India · Delayed Price · Currency is INR 137.71
+2.57 (1.90%)
Feb 19, 2026, 3:29 PM IST
Crown Lifters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 134.95 | 140.99 | 134.40 | 135.14 | 135.14 | 0.56% | 21,677 |
| Feb 17, 2026 | 130.95 | 135.99 | 130.21 | 134.39 | 134.39 | 2.46% | 18,391 |
| Feb 16, 2026 | 132.01 | 135.74 | 129.81 | 131.16 | 131.16 | -2.54% | 19,013 |
| Feb 13, 2026 | 139.50 | 142.38 | 133.00 | 134.58 | 134.58 | -13.36% | 141,335 |
| Feb 12, 2026 | 132.32 | 155.47 | 129.56 | 155.34 | 155.34 | 19.90% | 246,681 |
| Feb 11, 2026 | 131.00 | 134.00 | 126.61 | 129.56 | 129.56 | -1.95% | 5,306 |
| Feb 10, 2026 | 128.61 | 133.78 | 128.61 | 132.14 | 132.14 | 2.74% | 4,921 |
| Feb 9, 2026 | 132.95 | 132.95 | 125.00 | 128.61 | 128.61 | -3.29% | 18,251 |
| Feb 6, 2026 | 136.85 | 136.85 | 130.00 | 132.98 | 132.98 | -0.56% | 6,061 |
| Feb 5, 2026 | 137.89 | 141.21 | 132.21 | 133.73 | 133.73 | -1.48% | 19,195 |
| Feb 4, 2026 | 131.97 | 138.90 | 128.01 | 135.74 | 135.74 | 7.47% | 49,916 |
| Feb 3, 2026 | 118.99 | 129.00 | 115.00 | 126.30 | 126.30 | 9.84% | 45,342 |
| Feb 2, 2026 | 116.90 | 116.90 | 109.21 | 114.99 | 114.99 | 3.78% | 35,370 |
| Feb 1, 2026 | 117.80 | 118.00 | 109.10 | 110.80 | 110.80 | -3.29% | 35,860 |
| Jan 30, 2026 | 118.59 | 120.55 | 112.00 | 114.57 | 114.57 | -2.42% | 23,823 |
| Jan 29, 2026 | 113.98 | 120.95 | 112.00 | 117.41 | 117.41 | 6.43% | 53,574 |
| Jan 28, 2026 | 115.00 | 115.00 | 108.99 | 110.32 | 110.32 | -0.50% | 4,832 |
| Jan 27, 2026 | 115.01 | 116.01 | 108.45 | 110.87 | 110.87 | -1.47% | 6,311 |
| Jan 23, 2026 | 118.99 | 118.99 | 111.05 | 112.52 | 112.52 | -1.12% | 7,000 |
| Jan 22, 2026 | 116.88 | 117.00 | 113.00 | 113.79 | 113.79 | -0.64% | 8,927 |
| Jan 21, 2026 | 116.24 | 117.23 | 112.04 | 114.52 | 114.52 | -1.97% | 9,462 |
| Jan 20, 2026 | 115.11 | 119.55 | 114.00 | 116.82 | 116.82 | -0.71% | 8,069 |
| Jan 19, 2026 | 116.00 | 118.49 | 112.00 | 117.65 | 117.65 | 1.63% | 6,304 |
| Jan 16, 2026 | 114.30 | 116.55 | 114.21 | 115.76 | 115.76 | 1.28% | 7,665 |
| Jan 14, 2026 | 117.35 | 118.12 | 112.83 | 114.30 | 114.30 | -3.37% | 25,960 |
| Jan 13, 2026 | 120.00 | 121.85 | 118.02 | 118.29 | 118.29 | -1.01% | 5,770 |
| Jan 12, 2026 | 126.05 | 130.94 | 114.21 | 119.50 | 119.50 | -6.20% | 23,594 |
| Jan 9, 2026 | 128.50 | 129.94 | 126.50 | 127.40 | 127.40 | -0.74% | 9,612 |
| Jan 8, 2026 | 131.94 | 131.94 | 127.13 | 128.35 | 128.35 | -1.72% | 5,830 |
| Jan 7, 2026 | 132.50 | 134.00 | 129.00 | 130.60 | 130.60 | 0.41% | 27,064 |
| Jan 6, 2026 | 138.90 | 138.90 | 126.60 | 130.07 | 130.07 | -4.79% | 20,491 |
| Jan 5, 2026 | 136.20 | 139.89 | 135.27 | 136.61 | 136.61 | -0.68% | 3,603 |
| Jan 2, 2026 | 138.86 | 142.80 | 135.37 | 137.55 | 137.55 | -0.18% | 14,888 |
| Jan 1, 2026 | 132.01 | 138.00 | 131.05 | 137.80 | 137.80 | 2.77% | 6,637 |
| Dec 31, 2025 | 130.00 | 134.90 | 130.00 | 134.09 | 134.09 | 1.81% | 6,085 |
| Dec 30, 2025 | 137.00 | 137.00 | 130.00 | 131.70 | 131.70 | 0.40% | 6,084 |
| Dec 29, 2025 | 132.25 | 136.70 | 130.55 | 131.17 | 131.17 | -1.66% | 24,385 |
| Dec 26, 2025 | 136.13 | 136.69 | 133.00 | 133.39 | 133.39 | -2.01% | 4,475 |
| Dec 24, 2025 | 136.31 | 137.68 | 134.13 | 136.13 | 136.13 | -0.13% | 2,647 |
| Dec 23, 2025 | 133.84 | 138.10 | 133.38 | 136.31 | 136.31 | 1.85% | 15,879 |
| Dec 22, 2025 | 134.81 | 138.19 | 133.10 | 133.84 | 133.84 | -0.72% | 6,921 |
| Dec 19, 2025 | 138.50 | 138.50 | 132.31 | 134.81 | 134.81 | 1.06% | 10,946 |
| Dec 18, 2025 | 137.00 | 137.00 | 130.30 | 133.40 | 133.40 | -1.12% | 19,843 |
| Dec 17, 2025 | 138.94 | 138.94 | 132.30 | 134.91 | 134.91 | -0.80% | 8,598 |
| Dec 16, 2025 | 143.00 | 143.00 | 134.11 | 136.00 | 136.00 | -1.59% | 16,069 |
| Dec 15, 2025 | 135.60 | 145.31 | 135.60 | 138.20 | 138.20 | 0.39% | 35,571 |
| Dec 12, 2025 | 135.50 | 138.50 | 132.65 | 137.66 | 137.66 | 0.85% | 11,468 |
| Dec 11, 2025 | 132.97 | 138.99 | 130.01 | 136.50 | 136.50 | 3.17% | 18,751 |
| Dec 10, 2025 | 132.81 | 135.00 | 130.02 | 132.30 | 132.30 | 1.38% | 15,695 |
| Dec 9, 2025 | 134.72 | 135.72 | 129.05 | 130.50 | 130.50 | -1.20% | 8,725 |