Crown Lifters Limited (NSE:CROWN)
India · Delayed Price · Currency is INR 115.69
-0.46 (-0.40%)
Sep 10, 2026, 3:19 PM IST
Crown Lifters Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 116.90 | 117.00 | 115.01 | 116.15 | 116.15 | 0.49% | 11,540 |
| Sep 8, 2026 | 117.35 | 117.35 | 114.01 | 115.58 | 115.58 | 0.16% | 11,590 |
| Sep 7, 2026 | 114.70 | 117.80 | 114.00 | 115.39 | 115.39 | 2.26% | 18,928 |
| Sep 4, 2026 | 114.45 | 114.69 | 110.03 | 112.84 | 112.84 | 0.93% | 37,657 |
| Sep 3, 2026 | 109.90 | 114.00 | 109.14 | 111.80 | 111.80 | 3.26% | 18,026 |
| Sep 2, 2026 | 110.90 | 112.00 | 107.21 | 108.27 | 108.27 | -0.71% | 7,390 |
| Sep 1, 2026 | 107.90 | 111.40 | 104.20 | 109.04 | 109.04 | 1.06% | 37,268 |
| Aug 31, 2026 | 104.49 | 109.00 | 100.11 | 107.90 | 107.90 | 5.06% | 55,244 |
| Aug 28, 2026 | 104.06 | 105.49 | 101.44 | 102.70 | 102.70 | -2.28% | 4,747 |
| Aug 27, 2026 | 106.00 | 106.00 | 103.50 | 105.10 | 105.10 | -0.17% | 1,076 |
| Aug 26, 2026 | 106.00 | 106.00 | 105.00 | 105.28 | 105.28 | 0.93% | 5,491 |
| Aug 25, 2026 | 105.40 | 106.00 | 102.30 | 104.31 | 104.31 | -0.85% | 12,021 |
| Aug 24, 2026 | 103.60 | 106.99 | 103.60 | 105.20 | 105.20 | 0.12% | 5,760 |
| Aug 21, 2026 | 103.22 | 105.50 | 102.13 | 105.07 | 105.07 | 0.86% | 7,149 |
| Aug 20, 2026 | 103.10 | 104.99 | 103.00 | 104.17 | 104.17 | 0.47% | 4,396 |
| Aug 19, 2026 | 109.45 | 109.99 | 102.50 | 103.68 | 103.68 | -3.67% | 14,439 |
| Aug 18, 2026 | 107.90 | 110.00 | 107.52 | 107.63 | 107.63 | 0.55% | 9,445 |
| Aug 17, 2026 | 106.75 | 109.47 | 105.30 | 107.04 | 107.04 | -0.83% | 5,505 |
| Aug 14, 2026 | 109.41 | 110.00 | 107.16 | 107.94 | 107.94 | -0.85% | 4,161 |
| Aug 13, 2026 | 110.90 | 110.90 | 107.60 | 108.87 | 108.87 | 1.47% | 3,347 |
| Aug 12, 2026 | 107.10 | 108.65 | 105.76 | 107.29 | 107.29 | -0.29% | 5,045 |
| Aug 11, 2026 | 110.00 | 110.85 | 106.21 | 107.60 | 107.60 | -1.68% | 13,074 |
| Aug 10, 2026 | 114.00 | 114.00 | 109.20 | 109.44 | 109.44 | -2.12% | 16,291 |
| Aug 7, 2026 | 114.00 | 114.00 | 110.65 | 111.81 | 111.81 | -1.90% | 9,073 |
| Aug 6, 2026 | 115.50 | 115.50 | 113.06 | 113.98 | 113.98 | -1.25% | 4,048 |
| Aug 5, 2026 | 115.70 | 115.70 | 112.00 | 115.42 | 115.42 | 0.63% | 9,282 |
| Aug 4, 2026 | 115.11 | 116.00 | 110.62 | 114.70 | 114.70 | -0.36% | 20,811 |
| Aug 3, 2026 | 114.59 | 116.00 | 113.16 | 115.11 | 115.11 | 0.45% | 7,190 |
| Jul 31, 2026 | 112.60 | 115.89 | 110.03 | 114.59 | 114.59 | 3.53% | 7,576 |
| Jul 30, 2026 | 111.98 | 112.87 | 109.20 | 110.68 | 110.68 | -0.45% | 7,357 |
| Jul 29, 2026 | 114.06 | 114.06 | 108.00 | 111.18 | 111.18 | -1.24% | 22,061 |
| Jul 28, 2026 | 113.45 | 114.00 | 110.13 | 112.58 | 112.58 | 0.06% | 6,525 |
| Jul 27, 2026 | 116.00 | 117.87 | 112.15 | 112.51 | 112.51 | -1.63% | 14,628 |
| Jul 24, 2026 | 121.00 | 121.00 | 112.80 | 114.38 | 114.38 | -5.48% | 50,491 |
| Jul 23, 2026 | 118.60 | 127.00 | 113.10 | 121.01 | 121.01 | 4.42% | 65,822 |
| Jul 22, 2026 | 117.50 | 119.40 | 112.61 | 115.89 | 115.89 | 1.20% | 16,964 |
| Jul 21, 2026 | 115.00 | 115.00 | 113.00 | 114.52 | 114.52 | 1.72% | 2,052 |
| Jul 20, 2026 | 114.70 | 114.70 | 110.25 | 112.58 | 112.58 | -0.31% | 4,405 |
| Jul 17, 2026 | 115.60 | 115.60 | 112.20 | 112.93 | 112.93 | -0.68% | 3,819 |
| Jul 16, 2026 | 113.15 | 115.55 | 112.32 | 113.70 | 113.70 | -0.01% | 4,164 |
| Jul 15, 2026 | 114.90 | 116.90 | 112.05 | 113.71 | 113.71 | -0.51% | 6,353 |
| Jul 14, 2026 | 115.97 | 115.97 | 112.25 | 114.29 | 114.29 | 0.36% | 2,873 |
| Jul 13, 2026 | 114.70 | 115.90 | 112.51 | 113.88 | 113.88 | -0.71% | 2,961 |
| Jul 10, 2026 | 116.95 | 116.95 | 112.30 | 114.70 | 114.70 | 1.34% | 2,164 |
| Jul 9, 2026 | 114.20 | 114.95 | 112.00 | 113.18 | 113.18 | 2.57% | 3,144 |
| Jul 8, 2026 | 113.02 | 118.00 | 106.95 | 110.34 | 110.34 | -3.61% | 14,140 |
| Jul 7, 2026 | 112.51 | 115.00 | 112.25 | 114.47 | 114.47 | -0.87% | 4,631 |
| Jul 6, 2026 | 112.10 | 118.00 | 112.10 | 115.47 | 115.47 | 2.03% | 8,494 |
| Jul 3, 2026 | 110.25 | 114.88 | 110.25 | 113.17 | 113.17 | 0.65% | 3,205 |
| Jul 2, 2026 | 114.00 | 115.00 | 110.50 | 112.44 | 112.44 | 1.40% | 17,615 |