Clio Infotech Limited (BOM:530839)
India · Delayed Price · Currency is INR 13.91
+0.66 (4.98%)
At close: Aug 21, 2026
Clio Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 13.86 | 13.91 | 13.01 | 13.91 | 13.91 | 4.98% | 7,531 |
| Aug 20, 2026 | 13.19 | 13.25 | 12.66 | 13.25 | 13.25 | 4.99% | 4,664 |
| Aug 19, 2026 | 12.02 | 12.62 | 12.02 | 12.62 | 12.62 | 4.99% | 2,907 |
| Aug 18, 2026 | 12.10 | 12.93 | 12.00 | 12.02 | 12.02 | -4.45% | 6,380 |
| Aug 17, 2026 | 12.51 | 12.87 | 12.40 | 12.58 | 12.58 | 0.56% | 12,965 |
| Aug 14, 2026 | 12.52 | 13.35 | 12.50 | 12.51 | 12.51 | -4.36% | 6,488 |
| Aug 13, 2026 | 13.97 | 13.97 | 13.06 | 13.08 | 13.08 | -4.11% | 2,484 |
| Aug 12, 2026 | 13.00 | 13.90 | 12.78 | 13.64 | 13.64 | 2.33% | 7,403 |
| Aug 11, 2026 | 14.04 | 14.10 | 12.90 | 13.33 | 13.33 | -1.19% | 6,368 |
| Aug 10, 2026 | 13.81 | 14.79 | 13.39 | 13.49 | 13.49 | -4.26% | 26,601 |
| Aug 7, 2026 | 13.75 | 14.90 | 13.73 | 14.09 | 14.09 | -2.49% | 27,674 |
| Aug 6, 2026 | 15.88 | 15.90 | 14.40 | 14.45 | 14.45 | -4.62% | 45,225 |
| Aug 5, 2026 | 15.00 | 15.15 | 14.10 | 15.15 | 15.15 | 4.99% | 37,449 |
| Aug 4, 2026 | 14.49 | 14.49 | 14.05 | 14.43 | 14.43 | 4.57% | 30,386 |
| Aug 3, 2026 | 13.80 | 13.80 | 13.41 | 13.80 | 13.80 | 4.94% | 12,512 |
| Jul 31, 2026 | 12.60 | 13.15 | 12.60 | 13.15 | 13.15 | 4.95% | 34,907 |
| Jul 30, 2026 | 12.59 | 12.65 | 11.55 | 12.53 | 12.53 | 3.98% | 16,213 |
| Jul 29, 2026 | 11.85 | 12.99 | 11.85 | 12.05 | 12.05 | -3.29% | 10,681 |
| Jul 28, 2026 | 12.51 | 13.43 | 12.45 | 12.46 | 12.46 | -4.89% | 4,238 |
| Jul 27, 2026 | 14.04 | 14.04 | 12.72 | 13.10 | 13.10 | -2.09% | 16,956 |
| Jul 24, 2026 | 13.38 | 13.38 | 13.30 | 13.38 | 13.38 | 4.94% | 10,864 |
| Jul 23, 2026 | 11.55 | 12.75 | 11.55 | 12.75 | 12.75 | 4.94% | 13,014 |
| Jul 22, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -4.93% | 2,947 |
| Jul 21, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -4.98% | 26,464 |
| Jul 20, 2026 | 13.45 | 14.15 | 13.45 | 13.45 | 13.45 | -4.95% | 39,718 |
| Jul 17, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -4.97% | 28,716 |
| Jul 16, 2026 | 14.89 | 14.89 | 14.20 | 14.89 | 14.89 | 4.93% | 249,376 |
| Jul 15, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 4.96% | 7,352 |
| Jul 14, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 4.97% | 6,986 |
| Jul 13, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 4.97% | 12,957 |
| Jul 10, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 4.96% | 14,197 |
| Jul 9, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 4.94% | 3,941 |
| Jul 8, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 5.00% | 16,484 |
| Jul 7, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 4.95% | 8,781 |
| Jul 6, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 4.98% | 28,086 |
| Jul 3, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 4.90% | 10,011 |
| Jul 2, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 4.91% | 44,246 |
| Jul 1, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 4.92% | 2,165 |
| Jun 30, 2026 | 7.95 | 8.34 | 7.95 | 8.34 | 8.34 | 4.91% | 15,562 |
| Jun 29, 2026 | 8.00 | 8.12 | 7.55 | 7.95 | 7.95 | 0.38% | 187 |
| Jun 25, 2026 | 8.38 | 8.38 | 7.92 | 7.92 | 7.92 | -4.58% | 158 |
| Jun 24, 2026 | 8.01 | 8.50 | 7.95 | 8.30 | 8.30 | -0.72% | 3,718 |
| Jun 23, 2026 | 8.80 | 8.90 | 8.36 | 8.36 | 8.36 | -5.00% | 2,087 |
| Jun 22, 2026 | 8.81 | 9.03 | 8.25 | 8.80 | 8.80 | 2.33% | 2,409 |
| Jun 19, 2026 | 8.34 | 8.64 | 7.90 | 8.60 | 8.60 | 4.12% | 3,512 |
| Jun 18, 2026 | 8.26 | 8.26 | 7.82 | 8.26 | 8.26 | 0.98% | 275 |
| Jun 17, 2026 | 8.11 | 8.20 | 7.56 | 8.18 | 8.18 | 2.89% | 11,554 |
| Jun 16, 2026 | 8.20 | 8.20 | 7.90 | 7.95 | 7.95 | -3.64% | 176 |
| Jun 15, 2026 | 8.00 | 8.48 | 7.75 | 8.25 | 8.25 | 1.35% | 7,467 |
| Jun 12, 2026 | 8.18 | 8.18 | 7.90 | 8.14 | 8.14 | 4.36% | 1,450 |