Crown Lifters Ltd. CROWN
NSE · India · Finance
INR 110.70-4.57 (-3.96%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 111.53 | -3.24% | INR 116.00 | INR 116.00 | INR 108.60 | 14.81K |
| 2026-09-30 | INR 115.27 | -0.40% | INR 116.80 | INR 116.99 | INR 114.59 | 17.03K |
| 2026-09-29 | INR 115.73 | +1.77% | INR 115.99 | INR 118.00 | INR 113.81 | 18.33K |
| 2026-09-28 | INR 113.72 | -4.73% | INR 122.00 | INR 122.00 | INR 112.27 |
| 24.59K |
| 2026-09-25 | INR 119.36 | +1.20% | INR 119.50 | INR 122.00 | INR 116.05 | 9.41K |
| 2026-09-24 | INR 117.94 | -3.75% | INR 124.50 | INR 125.99 | INR 113.60 | 49.38K |
| 2026-09-23 | INR 122.53 | -1.94% | INR 130.00 | INR 130.32 | INR 120.57 | 45.82K |
| 2026-09-22 | INR 124.96 | +2.95% | INR 123.00 | INR 132.00 | INR 121.38 | 148.90K |
| 2026-09-21 | INR 121.38 | +11.89% | INR 108.00 | INR 127.90 | INR 108.00 | 283.90K |
| 2026-09-18 | INR 108.48 | -0.43% | INR 109.99 | INR 111.99 | INR 108.11 | 8.08K |
| 2026-09-17 | INR 108.95 | +1.31% | INR 110.00 | INR 111.40 | INR 108.00 | 5.86K |
| 2026-09-16 | INR 107.54 | +0.66% | INR 105.03 | INR 111.00 | INR 102.70 | 9.90K |
| 2026-09-15 | INR 106.83 | -5.08% | INR 113.67 | INR 114.50 | INR 106.05 | 7.62K |
| 2026-09-14 | INR 112.55 | 0.00% | INR 112.55 | INR 112.55 | INR 112.55 | 0 |
| 2026-09-11 | INR 112.55 | -1.68% | INR 113.80 | INR 116.48 | INR 112.00 | 2.85K |
| 2026-09-10 | INR 114.47 | -1.45% | INR 117.40 | INR 119.90 | INR 113.10 | 12.73K |
| 2026-09-09 | INR 116.15 | +0.49% | INR 116.90 | INR 117.00 | INR 115.01 | 11.54K |
| 2026-09-08 | INR 115.58 | +0.16% | INR 117.35 | INR 117.35 | INR 114.01 | 11.59K |
| 2026-09-07 | INR 115.39 | +2.26% | INR 114.70 | INR 117.80 | INR 114.00 | 18.93K |
| 2026-09-04 | INR 112.84 | +0.93% | INR 114.45 | INR 114.69 | INR 110.03 | 37.66K |
| 2026-09-03 | INR 111.80 | +3.26% | INR 109.90 | INR 114.00 | INR 109.14 | 18.03K |
| 2026-09-02 | INR 108.27 | -0.71% | INR 110.90 | INR 112.00 | INR 107.21 | 7.39K |
| 2026-09-01 | INR 109.04 | +1.06% | INR 107.90 | INR 111.40 | INR 104.20 | 37.27K |
| 2026-08-31 | INR 107.90 | +5.06% | INR 104.49 | INR 109.00 | INR 100.11 | 55.24K |
| 2026-08-28 | INR 102.70 | -2.28% | INR 104.06 | INR 105.49 | INR 101.44 | 4.75K |
| 2026-08-27 | INR 105.10 | -0.17% | INR 106.00 | INR 106.00 | INR 103.50 | 1.08K |
| 2026-08-26 | INR 105.28 | +0.93% | INR 106.00 | INR 106.00 | INR 105.00 | 5.49K |
| 2026-08-25 | INR 104.31 | -0.85% | INR 105.40 | INR 106.00 | INR 102.30 | 12.02K |
| 2026-08-24 | INR 105.20 | +0.12% | INR 103.60 | INR 106.99 | INR 103.60 | 5.76K |
| 2026-08-21 | INR 105.07 | +0.86% | INR 103.22 | INR 105.50 | INR 102.13 | 7.15K |
| 2026-08-20 | INR 104.17 | +0.47% | INR 103.10 | INR 104.99 | INR 103.00 | 4.40K |
| 2026-08-19 | INR 103.68 | -3.67% | INR 109.45 | INR 109.99 | INR 102.50 | 14.44K |
| 2026-08-18 | INR 107.63 | +0.55% | INR 107.90 | INR 110.00 | INR 107.52 | 9.45K |
| 2026-08-17 | INR 107.04 | -0.83% | INR 106.75 | INR 109.47 | INR 105.30 | 5.51K |
| 2026-08-14 | INR 107.94 | -0.85% | INR 109.41 | INR 110.00 | INR 107.16 | 4.16K |
| 2026-08-13 | INR 108.87 | +1.47% | INR 110.90 | INR 110.90 | INR 107.60 | 3.35K |
| 2026-08-12 | INR 107.29 | -0.29% | INR 107.10 | INR 108.65 | INR 105.76 | 5.05K |
| 2026-08-11 | INR 107.60 | -1.68% | INR 110.00 | INR 110.85 | INR 106.21 | 13.07K |
| 2026-08-10 | INR 109.44 | -2.12% | INR 114.00 | INR 114.00 | INR 109.20 | 16.29K |
| 2026-08-07 | INR 111.81 | -1.90% | INR 114.00 | INR 114.00 | INR 110.65 | 9.07K |
| 2026-08-06 | INR 113.98 | -1.25% | INR 115.50 | INR 115.50 | INR 113.06 | 4.05K |
| 2026-08-05 | INR 115.42 | +0.63% | INR 115.70 | INR 115.70 | INR 112.00 | 9.28K |
| 2026-08-04 | INR 114.70 | -0.36% | INR 115.11 | INR 116.00 | INR 110.62 | 20.81K |
| 2026-08-03 | INR 115.11 | +0.45% | INR 114.59 | INR 116.00 | INR 113.16 | 7.19K |
| 2026-07-31 | INR 114.59 | +3.53% | INR 112.60 | INR 115.89 | INR 110.03 | 7.58K |
| 2026-07-30 | INR 110.68 | -0.45% | INR 111.98 | INR 112.87 | INR 109.20 | 7.36K |
| 2026-07-29 | INR 111.18 | -1.24% | INR 114.06 | INR 114.06 | INR 108.00 | 22.06K |
| 2026-07-28 | INR 112.58 | +0.06% | INR 113.45 | INR 114.00 | INR 110.13 | 6.53K |
| 2026-07-27 | INR 112.51 | -1.63% | INR 116.00 | INR 117.87 | INR 112.15 | 14.63K |
| 2026-07-24 | INR 114.38 | -5.48% | INR 121.00 | INR 121.00 | INR 112.80 | 50.49K |
| 2026-07-23 | INR 121.01 | +4.42% | INR 118.60 | INR 127.00 | INR 113.10 | 65.82K |
| 2026-07-22 | INR 115.89 | +1.20% | INR 117.50 | INR 119.40 | INR 112.61 | 16.96K |
| 2026-07-21 | INR 114.52 | +1.72% | INR 115.00 | INR 115.00 | INR 113.00 | 2.05K |
| 2026-07-20 | INR 112.58 | -0.31% | INR 114.70 | INR 114.70 | INR 110.25 | 4.41K |
| 2026-07-17 | INR 112.93 | -0.68% | INR 115.60 | INR 115.60 | INR 112.20 | 3.82K |
| 2026-07-16 | INR 113.70 | -0.01% | INR 113.15 | INR 115.55 | INR 112.32 | 4.16K |
| 2026-07-15 | INR 113.71 | -0.51% | INR 114.90 | INR 116.90 | INR 112.05 | 6.35K |
| 2026-07-14 | INR 114.29 | +0.36% | INR 115.97 | INR 115.97 | INR 112.25 | 2.87K |
| 2026-07-13 | INR 113.88 | -0.71% | INR 114.70 | INR 115.90 | INR 112.51 | 2.96K |
| 2026-07-10 | INR 114.70 | +1.34% | INR 116.95 | INR 116.95 | INR 112.30 | 2.16K |
| 2026-07-09 | INR 113.18 | +2.57% | INR 114.20 | INR 114.95 | INR 112.00 | 3.14K |
| 2026-07-08 | INR 110.34 | -3.61% | INR 113.02 | INR 118.00 | INR 106.95 | 14.14K |
| 2026-07-07 | INR 114.47 | -0.87% | INR 112.51 | INR 115.00 | INR 112.25 | 4.63K |
| 2026-07-06 | INR 115.47 | +2.03% | INR 112.10 | INR 118.00 | INR 112.10 | 8.49K |
| 2026-07-03 | INR 113.17 | +0.65% | INR 110.25 | INR 114.88 | INR 110.25 | 3.21K |
| 2026-07-02 | INR 112.44 | +1.40% | INR 114.00 | INR 115.00 | INR 110.50 | 17.62K |
| 2026-07-01 | INR 110.89 | -0.89% | INR 113.49 | INR 113.49 | INR 110.50 | 5.90K |
| 2026-06-30 | INR 111.89 | +0.05% | INR 114.90 | INR 114.90 | INR 110.15 | 4.17K |
| 2026-06-29 | INR 111.83 | +1.04% | INR 110.50 | INR 112.00 | INR 110.01 | 1.97K |
| 2026-06-26 | INR 110.68 | 0.00% | INR 110.68 | INR 110.68 | INR 110.68 | 0 |
| 2026-06-25 | INR 110.68 | -1.31% | INR 111.47 | INR 113.00 | INR 110.05 | 5.53K |
| 2026-06-24 | INR 112.15 | -0.72% | INR 111.05 | INR 115.60 | INR 111.05 | 4.62K |
| 2026-06-23 | INR 112.96 | -1.47% | INR 112.60 | INR 114.86 | INR 111.73 | 4.29K |
| 2026-06-22 | INR 114.65 | +1.81% | INR 114.89 | INR 114.89 | INR 113.10 | 6.26K |
| 2026-06-19 | INR 112.61 | -0.38% | INR 112.00 | INR 119.90 | INR 111.00 | 28.38K |
| 2026-06-18 | INR 113.04 | -2.86% | INR 114.50 | INR 117.00 | INR 111.86 | 10.12K |
| 2026-06-17 | INR 116.37 | +3.03% | INR 111.41 | INR 116.97 | INR 111.41 | 10.80K |
| 2026-06-16 | INR 112.95 | +0.78% | INR 113.20 | INR 113.50 | INR 110.16 | 7.32K |
| 2026-06-15 | INR 112.08 | +0.54% | INR 115.00 | INR 115.00 | INR 110.41 | 12.83K |
| 2026-06-12 | INR 111.48 | +2.94% | INR 111.96 | INR 114.76 | INR 108.16 | 6.39K |
| 2026-06-11 | INR 108.30 | -0.77% | INR 107.50 | INR 110.38 | INR 107.50 | 7.81K |
| 2026-06-10 | INR 109.14 | -0.84% | INR 112.00 | INR 112.00 | INR 108.00 | 6.09K |
| 2026-06-09 | INR 110.07 | -1.90% | INR 112.24 | INR 112.78 | INR 108.12 | 15.17K |
| 2026-06-08 | INR 112.20 | -0.55% | INR 115.98 | INR 115.98 | INR 111.00 | 9.09K |
| 2026-06-05 | INR 112.82 | +0.70% | INR 113.48 | INR 118.00 | INR 112.42 | 23.59K |
| 2026-06-04 | INR 112.04 | +3.89% | INR 110.98 | INR 113.79 | INR 108.00 | 16.68K |
| 2026-06-03 | INR 107.85 | -1.77% | INR 109.10 | INR 110.69 | INR 104.05 | 16.37K |
| 2026-06-02 | INR 109.79 | +0.37% | INR 107.21 | INR 111.47 | INR 107.21 | 7.22K |
| 2026-06-01 | INR 109.39 | -2.84% | INR 112.59 | INR 114.90 | INR 108.00 | 19.44K |
| 2026-05-29 | INR 112.59 | +0.42% | INR 113.52 | INR 114.90 | INR 111.50 | 15.55K |