Pro Clb Global Limited (BOM:540703)
India · Delayed Price · Currency is INR 46.38
+2.20 (4.98%)
At close: Oct 31, 2025
Pro Clb Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | -0.48% | 163 |
| Nov 3, 2025 | 46.38 | 48.60 | 46.38 | 47.90 | 47.90 | 3.28% | 363 |
| Oct 31, 2025 | 46.38 | 46.38 | 46.37 | 46.38 | 46.38 | 4.98% | 390 |
| Oct 30, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | -4.99% | 79 |
| Oct 29, 2025 | 46.99 | 46.99 | 46.50 | 46.50 | 46.50 | -1.04% | 88 |
| Oct 28, 2025 | 47.25 | 47.25 | 46.99 | 46.99 | 46.99 | 4.42% | 252 |
| Oct 27, 2025 | 45.00 | 47.25 | 45.00 | 45.00 | 45.00 | - | 161 |
| Oct 24, 2025 | 48.90 | 48.90 | 45.00 | 45.00 | 45.00 | -3.85% | 1,585 |
| Oct 23, 2025 | 46.25 | 46.80 | 46.25 | 46.80 | 46.80 | 1.19% | 447 |
| Oct 21, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - | 24 |
| Oct 20, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 4.88% | 2,289 |
| Oct 17, 2025 | 43.85 | 44.10 | 43.85 | 44.10 | 44.10 | 5.00% | 2,410 |
| Oct 16, 2025 | 43.54 | 43.54 | 41.00 | 42.00 | 42.00 | 1.28% | 823 |
| Oct 15, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 4.99% | 1,512 |
| Oct 14, 2025 | 39.58 | 39.62 | 39.50 | 39.50 | 39.50 | 4.66% | 1,271 |
| Oct 13, 2025 | 37.80 | 37.80 | 37.74 | 37.74 | 37.74 | -0.16% | 919 |
| Oct 10, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 5.00% | 2,242 |
| Oct 9, 2025 | 39.65 | 39.65 | 36.00 | 36.00 | 36.00 | -4.79% | 15,327 |
| Oct 8, 2025 | 35.00 | 37.81 | 35.00 | 37.81 | 37.81 | 5.00% | 9,179 |
| Oct 7, 2025 | 39.00 | 39.00 | 36.00 | 36.01 | 36.01 | -3.97% | 3,031 |
| Oct 6, 2025 | 38.00 | 38.00 | 37.50 | 37.50 | 37.50 | - | 602 |
| Oct 3, 2025 | 38.29 | 38.29 | 37.27 | 37.50 | 37.50 | 2.77% | 1,284 |
| Oct 1, 2025 | 34.00 | 36.49 | 34.00 | 36.49 | 36.49 | 4.98% | 451 |
| Sep 30, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -4.98% | 1,207 |
| Sep 29, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | -4.99% | 201 |
| Sep 26, 2025 | 38.75 | 38.75 | 38.50 | 38.50 | 38.50 | 0.94% | 1,660 |
| Sep 25, 2025 | 36.66 | 38.14 | 36.66 | 38.14 | 38.14 | 1.98% | 5,644 |
| Sep 24, 2025 | 37.40 | 38.15 | 37.40 | 37.40 | 37.40 | -1.97% | 2,465 |
| Sep 23, 2025 | 38.91 | 38.91 | 38.14 | 38.15 | 38.15 | -1.95% | 1,467 |
| Sep 22, 2025 | 38.95 | 38.95 | 38.91 | 38.91 | 38.91 | -1.99% | 1,838 |
| Sep 19, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - | 1,513 |
| 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 |