Clio Infotech Limited (BOM:530839)
India · Delayed Price · Currency is INR 9.20
-0.01 (-0.11%)
At close: May 29, 2026
Clio Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 9.73 | 10.14 | 9.32 | 9.89 | 9.89 | 1.64% | 5,965 |
| May 19, 2026 | 10.32 | 10.32 | 9.34 | 9.73 | 9.73 | -1.02% | 59,003 |
| May 18, 2026 | 9.89 | 9.89 | 9.01 | 9.83 | 9.83 | 3.69% | 12,209 |
| May 15, 2026 | 9.18 | 9.70 | 8.90 | 9.48 | 9.48 | 1.28% | 10,514 |
| May 14, 2026 | 10.29 | 10.29 | 9.36 | 9.36 | 9.36 | -4.97% | 10,668 |
| May 13, 2026 | 9.44 | 10.39 | 9.44 | 9.85 | 9.85 | -0.81% | 34,881 |
| May 12, 2026 | 10.59 | 10.59 | 9.60 | 9.93 | 9.93 | -1.68% | 31,173 |
| May 11, 2026 | 10.10 | 10.10 | 9.14 | 10.10 | 10.10 | 4.99% | 38,904 |
| 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 |