Crown Lifters Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 18 Dec 2019 | 41.50 | 41.50 | 41.50 | 41.50 | 39.75 | 1000 |
| 17 Dec 2019 | 39.75 | 39.75 | 39.75 | 39.75 | 38.10 | 1000 |
| 16 Dec 2019 | 38.10 | 38.10 | 38.10 | 38.10 | 36.50 | 1000 |
| 25 Sep 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 34.00 | 2000 |
| 24 Sep 2019 | 34.00 | 34.00 | 34.00 | 34.00 | 32.50 | 2000 |
| 23 Sep 2019 | 32.50 | 32.50 | 32.50 | 32.50 | 31.00 | 2000 |
| 18 Sep 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 31.35 | 2000 |
| 05 Sep 2019 | 31.35 | 31.35 | 31.35 | 31.35 | 29.90 | 1000 |
| 06 Aug 2019 | 29.90 | 29.90 | 29.90 | 29.90 | 31.45 | 1000 |
| 01 Aug 2019 | 31.45 | 31.45 | 31.45 | 31.45 | 33.10 | 1000 |
| 03 Jul 2019 | 33.10 | 33.10 | 33.10 | 33.10 | 32.95 | 1000 |
| 02 Jul 2019 | 32.95 | 32.95 | 32.95 | 32.95 | 34.65 | 1000 |
| 26 Apr 2019 | 34.65 | 34.65 | 34.65 | 34.65 | 36.45 | 1000 |
| 10 Apr 2019 | 36.45 | 36.45 | 36.45 | 36.45 | 38.35 | 1000 |
| 22 Mar 2019 | 38.35 | 38.35 | 38.35 | 38.35 | 36.55 | 1000 |
| 15 Mar 2019 | 36.55 | 36.55 | 36.55 | 36.55 | 38.45 | 1000 |
| 29 Jan 2019 | 41.40 | 41.40 | 37.60 | 38.45 | 39.50 | 6000 |
| 28 Jan 2019 | 39.50 | 39.50 | 39.50 | 39.50 | 41.55 | 1000 |
| 20 Dec 2018 | 41.55 | 41.55 | 41.55 | 41.55 | 43.70 | 1000 |
| 06 Dec 2018 | 43.70 | 43.70 | 43.70 | 43.70 | 46.00 | 1000 |
| 20 Nov 2018 | 41.85 | 46.00 | 41.85 | 46.00 | 44.00 | 2000 |
| 14 Nov 2018 | 44.00 | 45.00 | 44.00 | 44.00 | 46.30 | 4000 |
| 01 Nov 2018 | 44.10 | 44.10 | 44.10 | 44.10 | 42.00 | 1000 |
| 24 Oct 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 44.15 | 1000 |
| 19 Oct 2018 | 43.35 | 44.35 | 43.35 | 44.15 | 45.60 | 3000 |
| 17 Oct 2018 | 45.60 | 45.60 | 45.60 | 45.60 | 48.00 | 1000 |
| 16 Oct 2018 | 48.00 | 48.00 | 48.00 | 48.00 | 50.50 | 1000 |
| 15 Oct 2018 | 50.50 | 50.50 | 50.50 | 50.50 | 53.15 | 1000 |
| 04 Oct 2018 | 53.15 | 53.15 | 53.15 | 53.15 | 55.90 | 1000 |
| 01 Oct 2018 | 55.90 | 55.90 | 55.90 | 55.90 | 58.80 | 1000 |
| 26 Sep 2018 | 58.80 | 58.80 | 58.80 | 58.80 | 61.85 | 1000 |
| 14 Sep 2018 | 61.85 | 61.85 | 61.85 | 61.85 | 65.10 | 1000 |
| 12 Sep 2018 | 65.10 | 65.10 | 65.10 | 65.10 | 68.50 | 1000 |
| 10 Sep 2018 | 68.55 | 68.55 | 68.50 | 68.50 | 72.10 | 2000 |
| 17 Aug 2018 | 72.10 | 72.10 | 72.10 | 72.10 | 75.85 | 1000 |
| 26 Jul 2018 | 75.85 | 75.85 | 75.85 | 75.85 | 79.80 | 1000 |
| 13 Jul 2018 | 79.80 | 79.80 | 79.80 | 79.80 | 84.00 | 1000 |
| 19 Jun 2018 | 84.00 | 84.00 | 84.00 | 84.00 | 81.00 | 1000 |
| 12 Jun 2018 | 84.75 | 86.85 | 81.00 | 81.00 | 82.75 | 6000 |
| 11 Jun 2018 | 82.75 | 82.75 | 82.75 | 82.75 | 82.95 | 2000 |
| 07 Jun 2018 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | 1000 |
| 06 Jun 2018 | 82.95 | 82.95 | 82.95 | 82.95 | 79.75 | 1000 |
| 04 Jun 2018 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 1000 |
| 01 Jun 2018 | 79.80 | 80.25 | 79.75 | 79.75 | 82.75 | 3000 |
| 29 May 2018 | 81.75 | 84.75 | 81.75 | 82.75 | 80.75 | 3000 |
| 28 May 2018 | 79.75 | 80.75 | 79.75 | 80.75 | 79.75 | 3000 |
| 25 May 2018 | 79.75 | 79.75 | 79.75 | 79.75 | 77.00 | 4000 |
| 24 May 2018 | 77.00 | 77.00 | 77.00 | 77.00 | 76.65 | 1000 |
| 23 May 2018 | 76.65 | 76.65 | 76.65 | 76.65 | 73.00 | 1000 |
| 18 May 2018 | 73.00 | 73.00 | 73.00 | 73.00 | 74.50 | 1000 |
| 17 May 2018 | 75.00 | 75.00 | 74.00 | 74.50 | 75.20 | 4000 |
| 16 May 2018 | 75.15 | 75.25 | 75.15 | 75.20 | 79.10 | 3000 |
| 15 May 2018 | 78.95 | 79.40 | 78.95 | 79.10 | 75.80 | 3000 |
| 14 May 2018 | 76.05 | 76.05 | 75.80 | 75.80 | 79.75 | 2000 |
| 11 May 2018 | 76.05 | 79.75 | 76.00 | 79.75 | 79.80 | 4000 |
| 07 May 2018 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 1000 |
| 04 May 2018 | 79.75 | 79.80 | 79.75 | 79.80 | 76.00 | 2000 |
| 23 Apr 2018 | 76.00 | 76.00 | 76.00 | 76.00 | 78.80 | 1000 |
| 05 Apr 2018 | 78.80 | 78.80 | 78.80 | 78.80 | 75.05 | 1000 |
| 04 Apr 2018 | 75.05 | 75.05 | 75.05 | 75.05 | 79.00 | 1000 |
| 26 Mar 2018 | 79.00 | 79.00 | 79.00 | 79.00 | 76.50 | 1000 |
| 22 Mar 2018 | 76.50 | 76.50 | 76.50 | 76.50 | 73.00 | 5000 |
| 21 Mar 2018 | 79.00 | 79.70 | 73.00 | 73.00 | 76.00 | 10000 |
| 16 Mar 2018 | 77.00 | 77.00 | 76.00 | 76.00 | 78.00 | 2000 |
| 15 Mar 2018 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1000 |
| 13 Mar 2018 | 81.20 | 81.55 | 78.00 | 78.00 | 77.70 | 4000 |
| 07 Mar 2018 | 77.70 | 77.70 | 77.70 | 77.70 | 74.00 | 1000 |
| 05 Mar 2018 | 79.00 | 79.00 | 74.00 | 74.00 | 77.75 | 2000 |
| 20 Feb 2018 | 77.75 | 77.75 | 77.75 | 77.75 | 81.80 | 1000 |
| 19 Feb 2018 | 81.80 | 81.80 | 81.80 | 81.80 | 86.10 | 1000 |
| 14 Feb 2018 | 86.10 | 86.10 | 86.10 | 86.10 | 82.00 | 1000 |