Crayons Advertising Limited (NSE:CRAYONS)
India
· Delayed Price · Currency is INR 36.00
+0.40 (1.12%)
Apr 29, 2026, 11:07 AM IST
Crayons Advertising Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.00 | 36.00 | 35.60 | 35.60 | 35.60 | -2.73% | 2,000 |
| Apr 27, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 4.42% | 1,000 |
| Apr 24, 2026 | 36.65 | 36.65 | 35.05 | 35.05 | 35.05 | -0.14% | 3,000 |
| Apr 23, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -3.70% | 1,000 |
| Apr 22, 2026 | 34.35 | 36.45 | 32.80 | 36.45 | 36.45 | 6.11% | 9,000 |
| Apr 21, 2026 | 36.45 | 36.45 | 34.35 | 34.35 | 34.35 | -9.96% | 13,000 |
| Apr 17, 2026 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - | 3,000 |
| Apr 16, 2026 | 36.50 | 38.15 | 36.50 | 38.15 | 38.15 | 4.52% | 4,000 |
| Apr 15, 2026 | 34.50 | 37.60 | 34.50 | 36.50 | 36.50 | 6.73% | 11,000 |
| Apr 13, 2026 | 32.85 | 34.90 | 32.85 | 34.20 | 34.20 | -6.30% | 14,000 |
| Apr 9, 2026 | 37.80 | 37.80 | 36.15 | 36.50 | 36.50 | -7.83% | 8,000 |
| Apr 8, 2026 | 38.55 | 42.00 | 38.55 | 39.60 | 39.60 | 2.72% | 27,000 |
| Apr 7, 2026 | 33.95 | 38.70 | 33.95 | 38.55 | 38.55 | 18.62% | 21,000 |
| Apr 6, 2026 | 30.95 | 32.50 | 30.90 | 32.50 | 32.50 | 9.80% | 10,000 |
| Apr 2, 2026 | 29.70 | 31.00 | 29.60 | 29.60 | 29.60 | -0.34% | 6,000 |
| Apr 1, 2026 | 24.80 | 29.70 | 24.80 | 29.70 | 29.70 | 20.00% | 21,000 |
| Mar 30, 2026 | 25.30 | 29.00 | 24.25 | 24.75 | 24.75 | 2.27% | 94,000 |
| Mar 27, 2026 | 26.50 | 27.05 | 23.60 | 24.20 | 24.20 | -6.92% | 112,000 |
| Mar 25, 2026 | 28.70 | 33.80 | 25.25 | 26.00 | 26.00 | -9.41% | 70,000 |
| Mar 24, 2026 | 30.05 | 30.05 | 28.60 | 28.70 | 28.70 | -3.85% | 22,000 |
| Mar 23, 2026 | 30.00 | 31.50 | 28.30 | 29.85 | 29.85 | -2.93% | 26,000 |
| Mar 20, 2026 | 31.50 | 32.80 | 29.10 | 30.75 | 30.75 | -6.82% | 38,000 |
| Mar 19, 2026 | 32.30 | 34.85 | 30.50 | 33.00 | 33.00 | -2.51% | 24,000 |
| Mar 18, 2026 | 32.00 | 35.95 | 32.00 | 33.85 | 33.85 | -1.88% | 25,000 |
| Mar 17, 2026 | 35.20 | 35.20 | 32.00 | 34.50 | 34.50 | 1.17% | 29,000 |
| Mar 16, 2026 | 35.35 | 36.40 | 34.00 | 34.10 | 34.10 | -7.84% | 12,000 |
| Mar 13, 2026 | 36.30 | 37.00 | 35.00 | 37.00 | 37.00 | -2.63% | 17,000 |
| Mar 12, 2026 | 36.40 | 38.00 | 36.40 | 38.00 | 38.00 | -0.26% | 11,000 |
| Mar 11, 2026 | 39.80 | 39.80 | 38.10 | 38.10 | 38.10 | -4.51% | 11,000 |
| Mar 10, 2026 | 35.00 | 39.90 | 35.00 | 39.90 | 39.90 | 16.50% | 14,000 |
| Mar 9, 2026 | 38.70 | 38.70 | 33.20 | 34.25 | 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 |