Crown Lifters

Crown Lifters Ltd Historical Data

NSEBSE

₹148.99

(5.07%)

Oct 30, 2025|01:42:22 PM

Invest wise with Expert advice

From Date

30/09/2025

To Date

30/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Sep-2025	151.1	156.5	151.1	152.52	702	15,30,046.85	6,160
01-Oct-2025	155	155.99	152.39	154.4	291	6,83,303.04	2,775
03-Oct-2025	156.99	156.99	150.17	154.87	694	26,86,776.1	11,017
06-Oct-2025	157	163.86	155	162.01	638	23,49,550.54	10,311
07-Oct-2025	161.41	161.94	158.81	160.18	243	6,66,086.45	3,027
08-Oct-2025	161.33	161.34	157	157.9	235	5,70,602.72	2,422
09-Oct-2025	161	161	155.55	156.29	306	9,76,444.21	4,054
10-Oct-2025	155.55	158.69	155.42	155.71	337	9,36,616.56	2,924
13-Oct-2025	158	158	150.33	152.01	626	30,97,636.1	14,510
14-Oct-2025	152.3	154.77	151.5	151.79	317	10,00,121.5	4,996
15-Oct-2025	154.22	154.22	147.21	153.62	786	38,91,400.98	16,118
16-Oct-2025	153.5	155	145.55	150.01	761	42,82,163.29	17,189
17-Oct-2025	155	155	147.3	149.17	770	30,17,185.05	9,914
20-Oct-2025	153.98	153.98	148.5	149.35	479	15,70,344.93	5,980
21-Oct-2025	150	153	148.5	150.19	121	5,62,722.09	3,384
23-Oct-2025	153.98	155	149.14	150.37	507	22,32,553.62	10,200
24-Oct-2025	153.04	153.04	145.05	145.64	790	35,95,304.06	19,935
27-Oct-2025	149.79	149.79	141	141.77	1,161	42,66,635.62	20,860
28-Oct-2025	144.61	145	139.01	141.38	780	32,98,517.16	17,337
29-Oct-2025	144.27	144.27	140.21	141.8	426	15,88,625.72	8,425

Crown Lifters: Related NEWS

No Record Found

Invest wise with Expert advice