Clio Infotech Limited (BOM:530839)
India · Delayed Price · Currency is INR 4.940
-0.250 (-4.82%)
At close: Jan 20, 2026
Clio Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 5.39 | 5.39 | 4.94 | 4.94 | 4.94 | -4.82% | 866 |
| Jan 19, 2026 | 5.01 | 5.19 | 4.98 | 5.19 | 5.19 | 4.22% | 992 |
| Jan 16, 2026 | 5.48 | 5.48 | 4.97 | 4.98 | 4.98 | -4.78% | 14,745 |
| Jan 14, 2026 | 4.76 | 5.23 | 4.76 | 5.23 | 5.23 | 4.39% | 7,624 |
| Jan 13, 2026 | 5.38 | 5.40 | 5.01 | 5.01 | 5.01 | -4.93% | 2,285 |
| Jan 12, 2026 | 5.18 | 5.37 | 4.88 | 5.27 | 5.27 | 2.73% | 12,125 |
| Jan 9, 2026 | 5.55 | 5.55 | 5.13 | 5.13 | 5.13 | -5.00% | 17,785 |
| Jan 8, 2026 | 5.70 | 5.79 | 5.28 | 5.40 | 5.40 | -2.70% | 12,146 |
| Jan 7, 2026 | 5.60 | 6.10 | 5.55 | 5.55 | 5.55 | -4.97% | 8,241 |
| Jan 6, 2026 | 5.84 | 6.02 | 5.84 | 5.84 | 5.84 | -4.89% | 8,317 |
| Jan 5, 2026 | 6.15 | 6.17 | 6.14 | 6.14 | 6.14 | -4.95% | 3,796 |
| Jan 2, 2026 | 6.46 | 7.12 | 6.46 | 6.46 | 6.46 | -4.86% | 11,009 |
| Jan 1, 2026 | 7.49 | 7.49 | 6.79 | 6.79 | 6.79 | -4.90% | 18,601 |
| Dec 31, 2025 | 6.86 | 7.14 | 6.47 | 7.14 | 7.14 | 5.00% | 15,353 |
| Dec 30, 2025 | 6.84 | 6.84 | 6.70 | 6.80 | 6.80 | -0.58% | 2,200 |
| Dec 29, 2025 | 6.54 | 6.86 | 6.54 | 6.84 | 6.84 | 4.59% | 27,899 |
| Dec 26, 2025 | 6.46 | 6.54 | 6.00 | 6.54 | 6.54 | 4.98% | 13,648 |
| Dec 24, 2025 | 5.80 | 6.35 | 5.80 | 6.23 | 6.23 | 2.13% | 28,407 |
| Dec 23, 2025 | 6.11 | 6.40 | 6.10 | 6.10 | 6.10 | -4.98% | 10,081 |
| Dec 22, 2025 | 6.43 | 6.45 | 6.42 | 6.42 | 6.42 | -4.89% | 8,595 |
| Dec 19, 2025 | 7.36 | 7.36 | 6.66 | 6.75 | 6.75 | -3.71% | 52,140 |
| Dec 18, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 4.94% | 4,279 |
| Dec 17, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 4.87% | 1,638 |
| Dec 16, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 4.94% | 3,633 |
| Dec 15, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 4.84% | 1,149 |
| Dec 12, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 4.89% | 886 |
| Dec 11, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 4.94% | 20 |
| Dec 10, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 4.99% | 3,633 |
| Dec 9, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 4.81% | 1,711 |
| Dec 5, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 4.82% | 371 |
| Dec 4, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 4.83% | 539 |
| Dec 3, 2025 | 4.10 | 4.35 | 4.10 | 4.35 | 4.35 | 4.82% | 300 |
| Dec 2, 2025 | 4.07 | 4.15 | 4.07 | 4.15 | 4.15 | - | 105 |
| Dec 1, 2025 | 4.13 | 4.15 | 4.13 | 4.15 | 4.15 | -1.43% | 1,790 |
| Nov 28, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -4.32% | 89 |
| Nov 26, 2025 | 4.59 | 4.59 | 4.40 | 4.40 | 4.40 | -4.14% | 165 |
| Nov 25, 2025 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | -4.77% | 105 |
| Nov 24, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -4.93% | 100 |
| Nov 20, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - | 50 |
| Nov 19, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -4.52% | 381 |
| Nov 18, 2025 | 5.77 | 5.77 | 5.30 | 5.31 | 5.31 | -3.45% | 1,768 |
| Nov 17, 2025 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | -4.68% | 440 |
| Nov 14, 2025 | 5.94 | 5.94 | 5.77 | 5.77 | 5.77 | -4.79% | 5,765 |
| Nov 13, 2025 | 6.10 | 6.10 | 6.05 | 6.06 | 6.06 | -4.72% | 3,876 |
| Nov 12, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -4.93% | 5,951 |
| Nov 11, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -4.97% | 425 |
| Nov 10, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -4.99% | 30 |
| Nov 3, 2025 | 7.79 | 7.79 | 7.41 | 7.41 | 7.41 | -5.00% | 2,840 |
| Oct 27, 2025 | 7.60 | 8.00 | 7.60 | 7.80 | 7.80 | -2.50% | 3,572 |
| Oct 20, 2025 | 7.90 | 8.00 | 7.60 | 8.00 | 8.00 | - | 4,987 |