Crown Lifters share price history

NSE: CROWNIndustrial ManufacturingSmall Cap

Crown Lifters Limited · Face value ₹10 · Listed Sep 2016 · Issue price ₹30

₹104.91₹0.00 (0.00%)

Share price at the NSE close on 28 Oct 2026. Previous close ₹104.91.

28 Oct: open ₹109.00, high ₹109.00, low ₹104.00

52-week range of traded prices to 28 Oct 2026

₹100.11Low, 31 Aug 2026₹158.60High, 5 May 2026

Next results date: the board meets on 2 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹122 Cr2,667th largest listed
P/E: 13.49
P/B: 1.57
Dividend yield: Nonein the last 12 months
ROE: 13.0%
ROCE: 10.7%
Debt to equity: 0.73
Volume, NSE: 7,23372.1% delivered

Crown Lifters share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Crown Lifters' share price is on record from 27 Sep 2016, when it closed at ₹21.80, to 28 Oct 2026. Its highest close was ₹310.06 on 28 Jun 2024 and its lowest ₹5.98 on 6 Aug 2019, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	104.91	−21.8%	155.34	102.70	132.01	158.60	100.11	40,59,030
2025	134.09	−37.9%	224.87	130.50	217.79	231.99	125.01	66,40,816
2024	215.83	+88.3%	310.06	116.90	116.60	325.05	116.30	48,09,713
2023	114.65	+227.6%	114.65	29.60	36.55	114.65	29.00	41,97,144
2022	35.00	+18.2%	47.20	22.80	29.95	52.40	21.70	62,60,546
2021	29.60	+270.0%	38.75	7.60	7.60	38.75	7.60	58,80,000
2020	8.00	−8.0%	8.40	8.00	8.27	8.40	8.00	1,15,000
2019	8.70	+4.7%	8.70	5.98	7.90	8.70	5.98	1,45,000
2018	8.31	−45.5%	17.36	8.31	15.49	17.37	8.31	6,40,000
2017	15.26	−28.6%	22.40	14.45	21.34	22.40	14.29	11,75,000
2016	21.36	–	24.19	15.41	24.56	24.56	15.41	13,80,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2022 is from its first session, 21 Jan 2022. 2021 is from its first session, 5 Mar 2021. 2020 is from its first session, 18 Mar 2020. 2019 is from its first session, 28 Jan 2019. 2016 is from its first session, 27 Sep 2016. The 2020 close is its last trade, on 12 Oct 2020.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	104.91	−9.0%	116.00	116.00	102.10	1,21,545
Sep 2026	115.27	+6.8%	107.90	132.00	102.70	7,86,796
Aug 2026	107.90	−5.8%	114.59	116.00	100.11	2,17,595
Jul 2026	114.59	+2.4%	113.49	127.00	106.95	2,77,347
Jun 2026	111.89	−0.6%	112.59	119.90	104.05	2,24,124
May 2026	112.59	−13.5%	132.73	158.60	111.15	6,59,069
Apr 2026	130.13	+23.6%	110.00	142.90	110.00	3,09,453
Mar 2026	105.31	−12.6%	120.00	130.00	100.62	4,30,412
Feb 2026	120.44	+5.1%	117.80	155.47	109.10	7,53,273
Jan 2026	114.57	−14.6%	132.01	142.80	108.45	2,79,416
Dec 2025	134.09	−0.1%	137.50	145.31	129.05	3,18,380
Nov 2025	134.22	−8.0%	146.85	154.77	125.01	7,44,913
Oct 2025	145.90	−4.3%	155.00	163.86	139.01	3,45,044
Sep 2025	152.52	−4.6%	159.83	191.00	150.00	7,59,760
Aug 2025	159.83	+2.0%	156.25	171.00	145.10	4,20,109
Jul 2025	156.69	−14.8%	185.00	189.76	151.50	5,29,640
Jun 2025	183.82	+8.6%	174.92	221.80	166.00	8,34,674
May 2025	169.25	+4.1%	163.94	188.99	135.34	6,93,607
Apr 2025	162.54	−4.2%	174.90	184.40	156.01	3,28,999
Mar 2025	169.70	+6.0%	163.99	205.97	148.99	5,53,643
Feb 2025	160.11	−19.4%	202.10	207.80	157.00	5,16,229
Jan 2025	198.58	−8.0%	217.79	231.99	178.92	5,95,818
Dec 2024	215.83	−5.0%	227.10	241.04	205.00	5,95,225
Nov 2024	227.16	−5.3%	251.86	285.00	214.50	2,67,320
Oct 2024	239.87	+2.0%	246.96	267.00	222.37	5,92,238
Sep 2024	235.20	−10.6%	268.25	281.45	214.65	5,38,466
Aug 2024	263.00	−10.6%	288.20	291.30	249.05	2,28,816
Jul 2024	294.05	−5.2%	310.00	325.05	247.35	4,90,846
Jun 2024	310.06	+28.8%	244.95	314.80	217.60	4,40,605
May 2024	240.65	+13.7%	213.95	261.65	201.50	2,83,029
Apr 2024	211.70	−0.5%	217.10	225.70	203.00	2,62,313
Mar 2024	212.85	+23.4%	169.00	212.85	169.00	2,90,483
Feb 2024	172.45	+34.0%	131.25	186.40	131.25	5,26,999
Jan 2024	128.70	+12.3%	116.60	131.10	116.30	2,93,373
Dec 2023	114.65	+27.0%	91.95	114.65	86.00	3,78,175
Nov 2023	90.25	+36.1%	69.30	99.75	62.65	6,98,964
Oct 2023	66.30	+15.4%	60.30	69.75	57.80	7,49,686
Sep 2023	57.45	+16.9%	49.15	57.45	44.80	4,52,026
Aug 2023	49.15	−2.0%	49.15	52.70	44.50	2,08,921
Jul 2023	50.15	+14.2%	43.40	57.15	42.70	7,50,820
Jun 2023	43.90	+21.8%	36.00	53.55	36.00	7,04,864
May 2023	36.05	−5.4%	38.10	38.30	33.30	40,274
Apr 2023	38.10	+7.5%	36.85	41.45	35.60	77,445
Mar 2023	35.45	+2.8%	34.50	35.50	29.00	79,192
Feb 2023	34.50	−1.4%	35.00	35.90	32.00	30,069
Jan 2023	35.00	0.0%	36.55	37.70	33.40	26,708
Dec 2022	35.00	−7.4%	38.55	52.40	34.00	6,55,957
Nov 2022	37.80	+2.6%	36.10	44.80	33.00	2,61,208
Oct 2022	36.85	+0.1%	38.45	41.80	34.85	83,268
Sep 2022	36.80	−8.0%	40.00	42.00	35.50	79,423
Aug 2022	40.00	−10.8%	47.05	49.40	37.45	2,79,383
Jul 2022	44.85	+41.0%	32.15	49.00	30.50	5,65,523
Jun 2022	31.80	+3.8%	31.35	34.00	28.05	1,56,165
May 2022	30.65	−6.1%	33.85	35.00	29.00	1,46,678
Apr 2022	32.65	0.0%	34.20	36.90	29.80	5,80,039
Mar 2022	32.65	+42.6%	23.75	34.20	22.05	24,59,725
Feb 2022	22.90	−25.6%	31.90	38.65	21.70	8,58,177
Jan 2022	30.80	+4.1%	29.95	30.80	26.90	1,35,000
Dec 2021	29.60	+7.8%	26.35	31.90	25.05	20,85,000
Nov 2021	27.45	−25.7%	38.75	38.75	26.80	4,10,000
Oct 2021	36.95	+49.2%	26.00	37.00	26.00	11,40,000
Sep 2021	24.77	+45.9%	17.20	24.78	16.75	8,45,000
Aug 2021	16.98	+1.1%	15.96	17.48	15.91	1,85,000
Jul 2021	16.80	+3.0%	17.12	18.25	16.80	1,85,000
Jun 2021	16.31	+52.9%	11.20	20.00	11.20	8,60,000
May 2021	10.67	+4.6%	9.71	11.23	9.71	80,000
Apr 2021	10.20	+16.2%	9.21	10.65	9.21	40,000
Mar 2021	8.78	+9.8%	7.60	8.78	7.60	50,000
Oct 2020	8.00	0.0%	8.00	8.00	8.00	65,000
Jun 2020	8.00	−4.8%	8.00	8.00	8.00	5,000
Mar 2020	8.40	−3.4%	8.27	8.40	8.27	45,000
Dec 2019	8.70	+24.3%	7.30	8.70	7.30	25,000
Sep 2019	7.00	+17.1%	6.27	7.00	6.20	45,000
Aug 2019	5.98	−9.7%	6.29	6.29	5.98	10,000
Jul 2019	6.62	−4.5%	6.59	6.62	6.59	10,000
Apr 2019	6.93	−9.6%	7.29	7.29	6.93	10,000
Mar 2019	7.67	−0.3%	7.31	7.67	7.31	10,000
Jan 2019	7.69	−7.5%	7.90	8.28	7.52	35,000
Dec 2018	8.31	−9.7%	8.74	8.74	8.31	10,000
Nov 2018	9.20	+9.5%	8.82	9.26	8.37	40,000
Oct 2018	8.40	−28.6%	11.18	11.18	8.40	45,000
Sep 2018	11.76	−18.4%	13.71	13.71	11.76	25,000
Aug 2018	14.42	−4.9%	14.42	14.42	14.42	5,000
Jul 2018	15.17	−9.7%	15.96	15.96	15.17	10,000
Jun 2018	16.80	+1.5%	15.96	17.37	15.95	75,000
May 2018	16.55	+8.9%	15.95	16.95	14.60	1,60,000
Apr 2018	15.20	−3.8%	15.01	15.76	15.01	15,000
Mar 2018	15.80	+1.6%	15.80	16.31	14.60	1,30,000
Feb 2018	15.55	−10.4%	16.50	17.22	15.55	45,000
Jan 2018	17.36	+13.8%	15.49	17.36	14.42	80,000
Dec 2017	15.26	−0.6%	16.00	16.00	14.29	55,000
Nov 2017	15.35	−8.4%	17.58	17.58	15.35	45,000
Oct 2017	16.76	−6.9%	17.80	17.97	15.97	1,15,000
Sep 2017	18.00	0.0%	17.90	18.90	16.25	1,55,000
Aug 2017	18.00	+4.0%	18.00	18.00	18.00	20,000
Jul 2017	17.30	−16.0%	20.20	20.20	17.30	80,000
Jun 2017	20.60	−3.2%	22.28	22.28	20.60	1,10,000
May 2017	21.28	+32.4%	15.40	22.40	15.40	1,60,000
Apr 2017	16.07	+4.2%	14.65	18.66	14.65	65,000
Mar 2017	15.42	−14.3%	17.10	17.14	15.10	3,15,000
Feb 2017	18.00	−4.3%	17.86	18.00	17.60	15,000
Jan 2017	18.80	−12.0%	21.34	21.34	18.80	40,000
Dec 2016	21.36	+13.6%	17.60	22.00	15.41	1,25,000
Nov 2016	18.80	−19.7%	22.00	22.94	18.80	50,000
Oct 2016	23.40	+2.5%	22.62	24.19	21.60	4,90,000
Sep 2016	22.84	–	24.56	24.56	21.40	7,15,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	109.00	109.00	104.00	104.91	106.26	7,233	72.1%
27 Oct 2026	105.00	106.00	102.10	104.91	103.53	3,333	81.7%
26 Oct 2026	107.00	107.00	103.00	104.16	104.29	1,923	79.3%
23 Oct 2026	107.85	109.90	102.50	103.52	104.49	9,069	83.5%
22 Oct 2026	109.00	109.00	105.95	108.90	107.69	1,182	77.2%
21 Oct 2026	110.80	111.00	105.05	106.52	108.13	6,098	69.9%
19 Oct 2026	112.50	112.50	107.87	110.29	109.93	9,747	61.7%
16 Oct 2026	114.30	114.30	110.50	110.99	111.85	7,129	78.6%
15 Oct 2026	113.06	114.88	111.11	112.42	113.03	6,688	67.3%
14 Oct 2026	110.30	114.00	110.30	113.13	113.04	3,375	86.2%
13 Oct 2026	114.20	114.20	109.56	111.05	111.40	4,699	79.7%
12 Oct 2026	116.00	116.00	110.00	112.77	112.80	15,524	70.5%
9 Oct 2026	110.40	111.60	108.60	111.33	109.91	5,504	76.5%
8 Oct 2026	111.20	111.20	107.42	108.11	108.87	12,871	66.9%
7 Oct 2026	112.39	113.49	111.56	112.44	112.34	2,888	67.2%
6 Oct 2026	111.12	112.80	111.10	112.38	111.77	3,230	82.3%
5 Oct 2026	114.92	114.92	109.00	111.06	111.79	6,244	70.2%
1 Oct 2026	116.00	116.00	108.60	111.53	112.81	14,808	69.7%
30 Sep 2026	116.80	116.99	114.59	115.27	115.79	17,028	57.6%
29 Sep 2026	115.99	118.00	113.81	115.73	115.77	18,332	71.1%
28 Sep 2026	122.00	122.00	112.27	113.72	115.01	24,588	70.2%
25 Sep 2026	119.50	122.00	116.05	119.36	119.26	9,405	81.7%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Crown Lifters bonus and split history

Ex-date	Event	Price factor	What happened
18 Oct 2021	Bonus	0.2000	Holders received 4 bonus shares for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.