Crayons Advertising Limited (NSE:CRAYONS)
India
· Delayed Price · Currency is INR 34.25
-3.30 (-8.79%)
Mar 9, 2026, 3:29 PM IST
Crayons Advertising Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 38.70 | 38.70 | 33.20 | 34.25 | - | -8.79% | 10,000 |
| Mar 6, 2026 | 38.10 | 38.20 | 37.55 | 37.55 | 37.55 | -4.57% | 6,000 |
| Mar 5, 2026 | 39.40 | 39.40 | 39.30 | 39.35 | 39.35 | -0.25% | 13,000 |
| Mar 4, 2026 | 39.60 | 39.60 | 39.45 | 39.45 | 39.45 | -0.38% | 15,000 |
| Mar 2, 2026 | 36.70 | 39.75 | 36.70 | 39.60 | 39.60 | 3.94% | 9,000 |
| Feb 26, 2026 | 37.90 | 38.35 | 37.90 | 38.10 | 38.10 | 3.67% | 2,000 |
| Feb 25, 2026 | 37.70 | 37.90 | 35.60 | 36.75 | 36.75 | -6.84% | 15,000 |
| Feb 24, 2026 | 38.20 | 39.95 | 38.20 | 39.45 | 39.45 | -1.25% | 4,000 |
| Feb 23, 2026 | 39.05 | 40.00 | 39.05 | 39.95 | 39.95 | -2.32% | 4,000 |
| Feb 20, 2026 | 38.50 | 40.90 | 38.50 | 40.90 | 40.90 | 2.76% | 2,000 |
| Feb 19, 2026 | 38.20 | 39.90 | 38.00 | 39.80 | 39.80 | - | 6,000 |
| Feb 18, 2026 | 38.20 | 39.80 | 38.15 | 39.80 | 39.80 | -0.38% | 3,000 |
| Feb 17, 2026 | 39.00 | 41.00 | 37.75 | 39.95 | 39.95 | 1.01% | 8,000 |
| Feb 16, 2026 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 4.49% | 1,000 |
| Feb 13, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -4.54% | 1,000 |
| Feb 11, 2026 | 38.85 | 40.00 | 38.50 | 39.65 | 39.65 | -1.25% | 7,000 |
| Feb 10, 2026 | 39.60 | 40.60 | 37.80 | 40.15 | 40.15 | -2.07% | 7,000 |
| Feb 9, 2026 | 39.25 | 41.00 | 39.25 | 41.00 | 41.00 | - | 2,000 |
| Feb 5, 2026 | 39.05 | 41.10 | 38.05 | 41.00 | 41.00 | -0.49% | 7,000 |
| Feb 4, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 4.44% | 1,000 |
| Feb 3, 2026 | 38.60 | 39.95 | 38.00 | 39.45 | 39.45 | 6.62% | 5,000 |
| Feb 2, 2026 | 36.90 | 38.50 | 36.00 | 37.00 | 37.00 | 0.41% | 10,000 |
| Feb 1, 2026 | 35.00 | 38.55 | 35.00 | 36.85 | 36.85 | -8.67% | 3,000 |
| Jan 30, 2026 | 40.50 | 40.50 | 38.65 | 40.35 | 40.35 | -0.37% | 4,000 |
| Jan 29, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 2.27% | 1,000 |
| Jan 28, 2026 | 38.00 | 39.60 | 37.00 | 39.60 | 39.60 | 0.89% | 65,000 |
| Jan 27, 2026 | 35.75 | 40.80 | 35.75 | 39.25 | 39.25 | 9.79% | 7,000 |
| Jan 23, 2026 | 36.70 | 36.70 | 35.75 | 35.75 | 35.75 | -7.02% | 4,000 |
| Jan 22, 2026 | 37.25 | 40.00 | 35.55 | 38.45 | 38.45 | -1.41% | 11,000 |
| Jan 21, 2026 | 36.10 | 39.00 | 32.60 | 39.00 | 39.00 | 3.17% | 13,000 |
| Jan 20, 2026 | 40.35 | 40.35 | 36.95 | 37.80 | 37.80 | -6.55% | 5,000 |
| Jan 19, 2026 | 37.25 | 40.75 | 37.25 | 40.45 | 40.45 | 3.72% | 7,000 |
| Jan 16, 2026 | 38.20 | 39.00 | 38.20 | 39.00 | 39.00 | -2.50% | 3,000 |
| Jan 14, 2026 | 41.95 | 41.95 | 36.10 | 40.00 | 40.00 | -4.65% | 20,000 |
| Jan 13, 2026 | 35.90 | 41.95 | 35.90 | 41.95 | 41.95 | 16.85% | 5,000 |
| Jan 12, 2026 | 36.00 | 36.00 | 34.40 | 35.90 | 35.90 | -0.28% | 4,000 |
| Jan 9, 2026 | 35.50 | 38.00 | 35.00 | 36.00 | 36.00 | -1.64% | 38,000 |
| Jan 8, 2026 | 39.60 | 39.60 | 36.25 | 36.60 | 36.60 | -7.58% | 59,000 |
| Jan 7, 2026 | 39.60 | 39.60 | 38.50 | 39.60 | 39.60 | - | 5,000 |
| Jan 6, 2026 | 39.50 | 40.00 | 39.50 | 39.60 | 39.60 | 4.21% | 15,000 |
| Jan 5, 2026 | 38.20 | 38.20 | 38.00 | 38.00 | 38.00 | -5.00% | 6,000 |
| Jan 2, 2026 | 38.00 | 40.00 | 37.10 | 40.00 | 40.00 | 4.44% | 7,000 |
| Jan 1, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.13% | 1,000 |
| Dec 31, 2025 | 42.00 | 42.00 | 38.25 | 38.25 | 38.25 | -2.17% | 9,000 |
| Dec 30, 2025 | 38.80 | 41.00 | 38.80 | 39.10 | 39.10 | 5.25% | 32,000 |
| Dec 29, 2025 | 37.75 | 38.35 | 36.75 | 37.15 | 37.15 | -3.51% | 6,000 |
| Dec 26, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -1.28% | 1,000 |
| Dec 24, 2025 | 40.85 | 42.00 | 39.00 | 39.00 | 39.00 | -4.53% | 10,000 |
| Dec 23, 2025 | 39.70 | 40.85 | 39.70 | 40.85 | 40.85 | 7.50% | 2,000 |
| Dec 22, 2025 | 38.25 | 38.25 | 38.00 | 38.00 | 38.00 | -5.00% | 3,000 |
| Dec 19, 2025 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | -0.99% | 5,000 |
| Dec 16, 2025 | 37.90 | 40.40 | 37.00 | 40.40 | 40.40 | 1.76% | 8,000 |
| Dec 11, 2025 | 40.00 | 40.00 | 39.70 | 39.70 | 39.70 | -1.85% | 5,000 |
| Dec 10, 2025 | 40.40 | 40.45 | 40.40 | 40.45 | 40.45 | 4.52% | 2,000 |
| Dec 9, 2025 | 38.50 | 40.00 | 38.50 | 38.70 | 38.70 | -1.90% | 15,000 |
| Dec 8, 2025 | 40.00 | 40.50 | 38.50 | 39.45 | 39.45 | -1.99% | 7,000 |
| Dec 5, 2025 | 40.50 | 40.50 | 40.25 | 40.25 | 40.25 | -4.28% | 6,000 |
| Dec 4, 2025 | 42.55 | 42.60 | 42.05 | 42.05 | 42.05 | -1.06% | 8,000 |
| Dec 3, 2025 | 43.40 | 43.40 | 42.50 | 42.50 | 42.50 | -6.49% | 2,000 |
| Dec 2, 2025 | 44.00 | 45.45 | 44.00 | 45.45 | 45.45 | -1.09% | 2,000 |
| Nov 27, 2025 | 46.00 | 46.00 | 45.00 | 45.95 | 45.95 | -1.71% | 3,000 |
| Nov 26, 2025 | 44.00 | 47.85 | 44.00 | 46.75 | 46.75 | 7.97% | 7,000 |
| Nov 25, 2025 | 43.95 | 44.00 | 42.20 | 43.30 | 43.30 | -5.87% | 10,000 |
| Nov 24, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 2,000 |
| Nov 21, 2025 | 43.50 | 46.50 | 43.50 | 46.00 | 46.00 | 6.85% | 8,000 |
| Nov 20, 2025 | 45.00 | 45.00 | 43.00 | 43.05 | 43.05 | -6.11% | 11,000 |
| Nov 19, 2025 | 45.00 | 46.00 | 45.00 | 45.85 | 45.85 | -1.82% | 7,000 |
| Nov 18, 2025 | 46.50 | 46.70 | 46.50 | 46.70 | 46.70 | 4.47% | 3,000 |
| Nov 17, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -2.61% | 1,000 |
| Nov 14, 2025 | 46.00 | 47.00 | 45.90 | 45.90 | 45.90 | 2.00% | 4,000 |
| Nov 13, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 3,000 |
| Nov 12, 2025 | 47.00 | 47.00 | 44.90 | 45.00 | 45.00 | -4.26% | 23,000 |
| Nov 11, 2025 | 45.00 | 47.00 | 42.50 | 47.00 | 47.00 | 3.30% | 40,000 |
| Nov 10, 2025 | 49.00 | 51.00 | 42.00 | 45.50 | 45.50 | -3.19% | 73,000 |
| Nov 7, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -4.08% | 1,000 |
| Nov 6, 2025 | 51.00 | 52.00 | 49.00 | 49.00 | 49.00 | 0.82% | 17,000 |
| Nov 4, 2025 | 48.00 | 49.90 | 48.00 | 48.60 | 48.60 | 1.25% | 8,000 |
| Nov 3, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.63% | 1,000 |
| Oct 31, 2025 | 48.00 | 49.50 | 47.70 | 47.70 | 47.70 | -1.04% | 6,000 |
| Oct 30, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.21% | 1,000 |
| Oct 29, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -4.55% | 1,000 |
| Oct 28, 2025 | 49.75 | 50.60 | 49.75 | 50.60 | 50.60 | 4.33% | 4,000 |
| Oct 27, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -2.02% | 1,000 |
| Oct 24, 2025 | 49.25 | 49.95 | 49.25 | 49.50 | 49.50 | 0.51% | 4,000 |
| Oct 23, 2025 | 50.05 | 51.95 | 48.75 | 49.25 | 49.25 | -5.65% | 9,000 |
| Oct 21, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 4.40% | 1,000 |
| Oct 20, 2025 | 50.05 | 50.05 | 50.00 | 50.00 | 50.00 | -0.10% | 3,000 |
| Oct 17, 2025 | 51.90 | 51.90 | 50.05 | 50.05 | 50.05 | -2.05% | 2,000 |
| Oct 16, 2025 | 51.20 | 51.30 | 51.00 | 51.10 | 51.10 | 4.07% | 4,000 |
| Oct 15, 2025 | 49.00 | 49.10 | 49.00 | 49.10 | 49.10 | - | 5,000 |
| Oct 14, 2025 | 50.00 | 50.00 | 49.05 | 49.10 | 49.10 | -1.80% | 5,000 |
| Oct 13, 2025 | 51.50 | 51.50 | 50.00 | 50.00 | 50.00 | - | 5,000 |
| Oct 10, 2025 | 49.25 | 50.00 | 49.00 | 50.00 | 50.00 | 1.01% | 7,000 |
| Oct 9, 2025 | 49.05 | 49.50 | 49.05 | 49.50 | 49.50 | 0.92% | 3,000 |
| Oct 8, 2025 | 52.00 | 52.00 | 49.05 | 49.05 | 49.05 | -4.48% | 2,000 |
| Oct 7, 2025 | 50.70 | 52.00 | 50.00 | 51.35 | 51.35 | 1.38% | 5,000 |
| Oct 6, 2025 | 50.50 | 50.70 | 48.65 | 50.65 | 50.65 | -0.59% | 10,000 |
| Oct 3, 2025 | 50.75 | 50.95 | 50.05 | 50.95 | 50.95 | -0.10% | 6,000 |
| Oct 1, 2025 | 56.00 | 56.00 | 51.00 | 51.00 | 51.00 | -2.67% | 13,000 |
| Sep 30, 2025 | 54.50 | 54.55 | 52.00 | 52.40 | 52.40 | 0.29% | 10,000 |