Pro Clb Global Limited (BOM:540703)
India · Delayed Price · Currency is INR 39.70
+0.25 (0.63%)
At close: Sep 18, 2025
Pro Clb Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 40.23 | 40.23 | 39.45 | 39.70 | 39.70 | 0.63% | 1,820 |
| Sep 17, 2025 | 40.26 | 40.26 | 39.45 | 39.45 | 39.45 | -1.99% | 13,711 |
| Sep 16, 2025 | 40.48 | 40.48 | 40.25 | 40.25 | 40.25 | -0.57% | 363 |
| Sep 15, 2025 | 41.30 | 41.30 | 40.48 | 40.48 | 40.48 | -1.99% | 6,942 |
| Sep 12, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -1.99% | 54 |
| Sep 11, 2025 | 43.00 | 43.00 | 42.14 | 42.14 | 42.14 | -2.00% | 109 |
| Sep 10, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 1,025 |
| Sep 9, 2025 | 43.33 | 43.33 | 43.00 | 43.00 | 43.00 | -0.28% | 56 |
| Sep 8, 2025 | 44.00 | 44.00 | 43.12 | 43.12 | 43.12 | -2.00% | 281 |
| Sep 5, 2025 | 44.60 | 44.60 | 44.00 | 44.00 | 44.00 | -1.39% | 2,460 |
| Sep 4, 2025 | 44.62 | 44.62 | 44.60 | 44.62 | 44.62 | 1.99% | 4,677 |
| Sep 3, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 1.98% | 4,759 |
| Sep 2, 2025 | 43.20 | 43.20 | 42.90 | 42.90 | 42.90 | 1.27% | 1,901 |
| Sep 1, 2025 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | 2.00% | 2,346 |
| Aug 29, 2025 | 40.20 | 41.53 | 40.20 | 41.53 | 41.53 | 1.99% | 12,524 |
| Aug 28, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | -2.00% | 103 |
| Aug 26, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -1.98% | 222 |
| Aug 25, 2025 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | -1.99% | 103 |
| Aug 22, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | -1.99% | 3,473 |
| Aug 21, 2025 | 45.03 | 45.03 | 44.13 | 44.13 | 44.13 | -2.00% | 572 |
| Aug 20, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | -5.00% | 1,654 |
| Aug 19, 2025 | 47.65 | 47.65 | 47.40 | 47.40 | 47.40 | -0.52% | 221 |
| Aug 18, 2025 | 48.79 | 48.79 | 47.65 | 47.65 | 47.65 | 1.75% | 632 |
| Aug 14, 2025 | 47.10 | 47.10 | 44.00 | 46.83 | 46.83 | 4.32% | 3,417 |
| Aug 13, 2025 | 43.82 | 44.95 | 43.20 | 44.89 | 44.89 | 3.91% | 2,200 |
| Aug 12, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 4.98% | 12,091 |
| Aug 11, 2025 | 37.40 | 41.32 | 37.40 | 41.15 | 41.15 | 4.55% | 1,415 |
| Aug 8, 2025 | 39.33 | 40.93 | 39.33 | 39.36 | 39.36 | -1.92% | 5,753 |
| Aug 7, 2025 | 39.94 | 40.13 | 39.94 | 40.13 | 40.13 | -1.52% | 1,761 |
| Aug 6, 2025 | 42.40 | 42.40 | 40.75 | 40.75 | 40.75 | -2.00% | 7,349 |
| Aug 5, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | -1.98% | 6,530 |
| Aug 4, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | -1.99% | 1,485 |
| Aug 1, 2025 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | -1.99% | 259 |
| Jul 31, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | -2.00% | 1,235 |
| Jul 30, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | -1.98% | 4,651 |
| Jul 29, 2025 | 47.83 | 47.83 | 45.97 | 45.97 | 45.97 | -1.98% | 14,718 |
| Jul 28, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 1.98% | 14,524 |
| Jul 25, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 2.00% | 7,180 |
| Jul 24, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 1.99% | 1,593 |
| Jul 23, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 1.98% | 10,252 |
| Jul 22, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 2.00% | 1,850 |
| Jul 21, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 1.99% | 5,873 |
| Jul 18, 2025 | 41.65 | 41.67 | 41.65 | 41.67 | 41.67 | 1.98% | 1,141 |
| Jul 17, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | 2.00% | 7,132 |
| Jul 16, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | 1.99% | 5,262 |
| Jul 15, 2025 | 39.47 | 39.47 | 39.28 | 39.28 | 39.28 | 1.50% | 5,095 |
| Jul 14, 2025 | 37.20 | 38.70 | 37.20 | 38.70 | 38.70 | 1.98% | 18,808 |
| Jul 11, 2025 | 38.35 | 38.35 | 37.95 | 37.95 | 37.95 | 0.93% | 22,722 |
| Jul 10, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.98% | 1 |
| Jul 9, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 1.99% | 1 |