Clio Infotech Limited (BOM:530839)
India · Delayed Price · Currency is INR 13.15
+0.62 (4.95%)
At close: Jul 31, 2026
Clio Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 8.09 | 8.09 | 7.67 | 7.80 | 7.80 | -2.62% | 2,297 |
| Jun 10, 2026 | 8.35 | 8.54 | 7.79 | 8.01 | 8.01 | -2.20% | 24,065 |
| Jun 9, 2026 | 8.92 | 8.92 | 8.15 | 8.19 | 8.19 | -3.76% | 1,127 |
| Jun 8, 2026 | 8.85 | 9.30 | 8.50 | 8.51 | 8.51 | -3.95% | 2,979 |
| Jun 5, 2026 | 8.80 | 9.35 | 8.80 | 8.86 | 8.86 | -3.80% | 2,284 |
| Jun 4, 2026 | 9.18 | 9.33 | 9.00 | 9.21 | 9.21 | 2.33% | 29 |
| Jun 3, 2026 | 9.40 | 9.40 | 8.93 | 9.00 | 9.00 | -4.15% | 9,156 |
| Jun 2, 2026 | 9.63 | 9.63 | 9.01 | 9.39 | 9.39 | 0.97% | 1,597 |
| Jun 1, 2026 | 9.16 | 9.30 | 8.74 | 9.30 | 9.30 | 1.09% | 7,038 |
| May 29, 2026 | 8.81 | 9.45 | 8.75 | 9.20 | 9.20 | -0.11% | 6,071 |
| May 27, 2026 | 9.65 | 10.03 | 9.20 | 9.21 | 9.21 | -4.56% | 14,020 |
| May 26, 2026 | 9.43 | 9.70 | 9.11 | 9.65 | 9.65 | 3.32% | 6,852 |
| May 25, 2026 | 8.78 | 9.34 | 8.78 | 9.34 | 9.34 | 1.08% | 6,680 |
| May 22, 2026 | 9.94 | 10.15 | 9.22 | 9.24 | 9.24 | -4.74% | 32,864 |
| May 21, 2026 | 10.38 | 10.38 | 9.50 | 9.70 | 9.70 | -1.92% | 7,074 |