Clio Infotech Limited (BOM:530839)
India · Delayed Price · Currency is INR 9.62
+0.28 (3.00%)
At close: May 8, 2026
Clio Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 9.80 | 9.80 | 8.91 | 9.62 | 9.62 | 3.00% | 11,107 |
| May 7, 2026 | 8.92 | 9.34 | 8.72 | 9.34 | 9.34 | 4.94% | 30,396 |
| May 6, 2026 | 8.10 | 8.92 | 8.08 | 8.90 | 8.90 | 4.71% | 48,958 |
| May 5, 2026 | 9.35 | 9.38 | 8.50 | 8.50 | 8.50 | -4.92% | 28,294 |
| May 4, 2026 | 9.07 | 9.30 | 8.75 | 8.94 | 8.94 | -1.43% | 6,560 |
| Apr 30, 2026 | 9.22 | 9.22 | 8.52 | 9.07 | 9.07 | 3.19% | 25,208 |
| Apr 29, 2026 | 7.97 | 8.79 | 7.97 | 8.79 | 8.79 | 4.89% | 50,317 |
| Apr 28, 2026 | 8.39 | 9.20 | 8.38 | 8.38 | 8.38 | -4.99% | 19,776 |
| Apr 27, 2026 | 9.68 | 9.68 | 8.76 | 8.82 | 8.82 | -4.34% | 58,667 |
| Apr 24, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 4.89% | 10,862 |
| Apr 23, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 4.89% | 25,571 |
| Apr 22, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 4.88% | 13,732 |
| Apr 21, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 4.99% | 7,826 |
| Apr 20, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 4.97% | 1,995 |
| Apr 17, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 4.92% | 5,596 |
| Apr 16, 2026 | 6.90 | 6.91 | 6.90 | 6.91 | 6.91 | 4.86% | 894 |
| Apr 15, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 4.94% | 2,551 |
| Apr 13, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 4.84% | 3,027 |
| Apr 10, 2026 | 5.95 | 5.99 | 5.95 | 5.99 | 5.99 | 4.90% | 1,550 |
| Apr 9, 2026 | 5.70 | 5.71 | 5.70 | 5.71 | 5.71 | 4.96% | 9,770 |
| Apr 8, 2026 | 5.65 | 5.92 | 5.41 | 5.44 | 5.44 | -3.72% | 7,823 |
| Apr 7, 2026 | 5.68 | 5.70 | 5.65 | 5.65 | 5.65 | -0.53% | 7,028 |
| Apr 6, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | 141 |
| Apr 2, 2026 | 5.68 | 5.71 | 5.68 | 5.68 | 5.68 | -0.53% | 741 |
| Mar 30, 2026 | 6.00 | 6.00 | 5.71 | 5.71 | 5.71 | -4.99% | 1,007 |
| Mar 27, 2026 | 6.01 | 6.55 | 6.01 | 6.01 | 6.01 | -3.84% | 2,520 |
| Mar 25, 2026 | 6.85 | 6.87 | 6.23 | 6.25 | 6.25 | -4.58% | 5,222 |
| Mar 24, 2026 | 6.27 | 6.58 | 6.27 | 6.55 | 6.55 | 4.47% | 3,479 |
| Mar 23, 2026 | 6.46 | 6.46 | 6.27 | 6.27 | 6.27 | -4.86% | 619 |
| Mar 20, 2026 | 6.80 | 7.27 | 6.59 | 6.59 | 6.59 | -4.91% | 40,377 |
| Mar 19, 2026 | 6.60 | 6.93 | 6.28 | 6.93 | 6.93 | 5.00% | 2,952 |
| Mar 18, 2026 | 7.27 | 7.28 | 6.60 | 6.60 | 6.60 | -4.90% | 13,616 |
| Mar 17, 2026 | 6.35 | 6.97 | 6.35 | 6.94 | 6.94 | 4.52% | 12,959 |
| Mar 16, 2026 | 6.23 | 6.80 | 6.21 | 6.64 | 6.64 | 1.68% | 162 |
| Mar 13, 2026 | 6.87 | 7.07 | 6.41 | 6.53 | 6.53 | -3.12% | 28,665 |
| Mar 12, 2026 | 7.44 | 7.44 | 6.74 | 6.74 | 6.74 | -4.94% | 57,518 |
| Mar 11, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 4.88% | 4,893 |
| Mar 10, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 4.97% | 1,237 |
| Mar 9, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 4.89% | 4,562 |
| Mar 6, 2026 | 5.90 | 6.14 | 5.90 | 6.14 | 6.14 | -0.16% | 126 |
| Mar 4, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -4.95% | 5 |
| Mar 2, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -4.85% | 20 |
| Feb 27, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -4.49% | 5 |
| Feb 25, 2026 | 7.50 | 7.50 | 7.12 | 7.12 | 7.12 | -4.94% | 550 |
| Feb 24, 2026 | 7.53 | 7.53 | 6.86 | 7.49 | 7.49 | 4.32% | 21,515 |
| Feb 23, 2026 | 7.17 | 7.18 | 7.17 | 7.18 | 7.18 | 4.97% | 10,365 |
| Feb 20, 2026 | 6.87 | 6.87 | 6.84 | 6.84 | 6.84 | -0.44% | 512 |
| Feb 19, 2026 | 7.11 | 7.12 | 6.50 | 6.87 | 6.87 | 1.18% | 7,007 |
| Feb 18, 2026 | 6.75 | 6.79 | 6.75 | 6.79 | 6.79 | 4.95% | 11,709 |
| Feb 17, 2026 | 6.85 | 6.85 | 6.23 | 6.47 | 6.47 | -1.22% | 5,030 |