Clio Infotech Limited (BOM:530839)
India · Delayed Price · Currency is INR 6.18
-0.32 (-4.92%)
At close: Aug 1, 2025
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 7.33 | 7.69 | 7.33 | 7.69 | 7.69 | 4.91% | 14,529 |
| Aug 7, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 4.86% | 10,726 |
| Aug 6, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 4.95% | 10,375 |
| Aug 5, 2025 | 6.66 | 6.66 | 6.60 | 6.66 | 6.66 | 4.88% | 1,954 |
| Aug 4, 2025 | 6.48 | 6.48 | 6.35 | 6.35 | 6.35 | 2.75% | 1,701 |
| Aug 1, 2025 | 6.50 | 6.82 | 6.18 | 6.18 | 6.18 | -4.92% | 15,758 |
| Jul 31, 2025 | 6.47 | 6.50 | 6.47 | 6.50 | 6.50 | - | 2,061 |
| Jul 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,838 |
| Jul 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 2,274 |
| Jul 28, 2025 | 6.46 | 6.50 | 6.46 | 6.50 | 6.50 | -4.41% | 2,700 |
| Jul 25, 2025 | 6.80 | 6.80 | 6.75 | 6.80 | 6.80 | 1.19% | 4,476 |
| Jul 24, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | 2,384 |
| Jul 23, 2025 | 6.39 | 6.72 | 6.39 | 6.72 | 6.72 | - | 11,960 |
| Jul 22, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -4.95% | 11,759 |
| Jul 21, 2025 | 7.40 | 7.40 | 7.07 | 7.07 | 7.07 | -4.97% | 2,928 |
| Jul 18, 2025 | 7.41 | 7.45 | 7.41 | 7.44 | 7.44 | - | 9,541 |
| Jul 17, 2025 | 7.44 | 7.44 | 7.41 | 7.44 | 7.44 | 4.94% | 26,133 |
| Jul 16, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 4.88% | 16,037 |
| Jul 15, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 4.97% | 18,242 |
| Jul 14, 2025 | 6.44 | 6.44 | 6.43 | 6.44 | 6.44 | 4.89% | 17,574 |
| Jul 11, 2025 | 5.56 | 6.14 | 5.56 | 6.14 | 6.14 | 4.96% | 13,116 |
| Jul 10, 2025 | 5.85 | 5.85 | 5.31 | 5.85 | 5.85 | 4.84% | 2,050 |
| Jul 9, 2025 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | -0.36% | 32 |
| Jul 8, 2025 | 5.75 | 5.75 | 5.47 | 5.60 | 5.60 | -2.61% | 1,715 |
| Jul 7, 2025 | 5.75 | 5.75 | 5.49 | 5.75 | 5.75 | -0.35% | 1,106 |
| Jul 4, 2025 | 5.51 | 5.77 | 5.25 | 5.77 | 5.77 | 4.72% | 696 |
| Jul 3, 2025 | 5.50 | 5.51 | 5.50 | 5.51 | 5.51 | -3.33% | 368 |
| Jul 2, 2025 | 5.70 | 5.70 | 5.42 | 5.70 | 5.70 | - | 784 |
| Jul 1, 2025 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | 4.59% | 1,050 |
| Jun 30, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.37% | 1,114 |
| Jun 27, 2025 | 5.75 | 5.75 | 5.47 | 5.47 | 5.47 | -4.87% | 394 |
| Jun 26, 2025 | 5.89 | 5.89 | 5.33 | 5.75 | 5.75 | 2.50% | 555 |
| Jun 25, 2025 | 5.35 | 5.61 | 5.35 | 5.61 | 5.61 | -0.36% | 2,293 |
| Jun 24, 2025 | 5.65 | 5.65 | 5.27 | 5.63 | 5.63 | 1.62% | 2,748 |
| Jun 23, 2025 | 5.60 | 5.60 | 5.54 | 5.54 | 5.54 | -1.07% | 101 |
| Jun 20, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 50 |
| Jun 19, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 206 |
| Jun 18, 2025 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | - | 1,076 |
| Jun 17, 2025 | 5.60 | 5.60 | 5.35 | 5.60 | 5.60 | -0.53% | 761 |
| Jun 13, 2025 | 5.80 | 5.80 | 5.63 | 5.63 | 5.63 | -4.90% | 1,292 |
| Jun 12, 2025 | 5.70 | 5.95 | 5.70 | 5.92 | 5.92 | 3.86% | 1,565 |
| Jun 11, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 2,914 |
| Jun 10, 2025 | 5.70 | 5.70 | 5.42 | 5.70 | 5.70 | 1.24% | 8,193 |
| Jun 9, 2025 | 5.90 | 5.90 | 5.61 | 5.63 | 5.63 | -4.58% | 2,810 |
| Jun 6, 2025 | 5.66 | 5.90 | 5.66 | 5.90 | 5.90 | -0.84% | 1,272 |
| Jun 5, 2025 | 6.09 | 6.09 | 5.85 | 5.95 | 5.95 | - | 124 |
| Jun 4, 2025 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | 2.06% | 62 |
| Jun 3, 2025 | 5.55 | 6.10 | 5.55 | 5.83 | 5.83 | - | 1,223 |
| Jun 2, 2025 | 5.84 | 5.84 | 5.83 | 5.83 | 5.83 | -4.74% | 6,459 |
| May 30, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 130 |