Pro Clb Global Limited (BOM:540703)
India · Delayed Price · Currency is INR 48.00
-0.34 (-0.70%)
At close: Oct 23, 2026
Pro Clb Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 48.54 | 48.54 | 48.00 | 48.00 | 48.00 | -0.70% | 2,521 |
| Oct 22, 2026 | 48.40 | 48.40 | 46.07 | 48.34 | 48.34 | -0.31% | 12,276 |
| Oct 21, 2026 | 49.00 | 49.00 | 48.49 | 48.49 | 48.49 | 1.02% | 15,801 |
| Oct 19, 2026 | 46.50 | 48.00 | 46.50 | 48.00 | 48.00 | 2.13% | 12,154 |
| Oct 16, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -0.74% | 3,744 |
| Oct 15, 2026 | 46.00 | 48.00 | 46.00 | 47.35 | 47.35 | 2.93% | 1,868 |
| Oct 14, 2026 | 45.70 | 46.15 | 45.70 | 46.00 | 46.00 | 1.19% | 1,540 |
| Oct 13, 2026 | 49.70 | 49.70 | 45.46 | 45.46 | 45.46 | -4.99% | 2,392 |
| Oct 12, 2026 | 47.88 | 47.88 | 47.85 | 47.85 | 47.85 | 4.93% | 8,359 |
| Oct 9, 2026 | 47.98 | 47.98 | 45.60 | 45.60 | 45.60 | -5.00% | 350 |
| Oct 8, 2026 | 47.70 | 48.80 | 47.70 | 48.00 | 48.00 | 1.05% | 10,425 |
| Oct 7, 2026 | 49.50 | 49.50 | 47.50 | 47.50 | 47.50 | -5.00% | 5,061 |
| Oct 6, 2026 | 48.50 | 50.00 | 47.51 | 50.00 | 50.00 | 0.20% | 24,360 |
| Oct 5, 2026 | 50.00 | 50.00 | 47.70 | 49.90 | 49.90 | -0.60% | 11,339 |
| Oct 1, 2026 | 50.50 | 50.50 | 49.30 | 50.20 | 50.20 | 2.45% | 64,319 |
| Sep 30, 2026 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | -2.00% | 21,503 |
| Sep 29, 2026 | 48.45 | 50.00 | 46.03 | 50.00 | 50.00 | 3.20% | 23,971 |
| Sep 28, 2026 | 48.50 | 48.50 | 46.09 | 48.45 | 48.45 | -0.10% | 10,514 |
| Sep 25, 2026 | 49.90 | 49.90 | 48.50 | 48.50 | 48.50 | 1.04% | 36,435 |
| Sep 24, 2026 | 46.18 | 50.00 | 46.18 | 48.00 | 48.00 | - | 49,246 |
| Sep 23, 2026 | 49.95 | 49.95 | 45.94 | 48.00 | 48.00 | -0.72% | 33,937 |
| Sep 22, 2026 | 48.90 | 48.90 | 48.35 | 48.35 | 48.35 | 1.79% | 58,382 |
| Sep 21, 2026 | 47.20 | 47.50 | 47.00 | 47.50 | 47.50 | 3.26% | 98,465 |
| Sep 18, 2026 | 45.20 | 46.00 | 41.90 | 46.00 | 46.00 | 4.31% | 67,182 |
| Sep 17, 2026 | 43.40 | 44.10 | 42.00 | 44.10 | 44.10 | 4.35% | 47,589 |
| Sep 16, 2026 | 42.20 | 42.26 | 42.20 | 42.26 | 42.26 | 4.99% | 100,764 |
| Sep 15, 2026 | 40.23 | 40.25 | 40.23 | 40.25 | 40.25 | 4.98% | 17,239 |
| Sep 11, 2026 | 38.32 | 38.34 | 38.32 | 38.34 | 38.34 | 4.98% | 23,415 |
| Sep 10, 2026 | 36.52 | 36.52 | 36.50 | 36.52 | 36.52 | 4.97% | 160,827 |
| Sep 9, 2026 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 4.98% | 42,013 |
| Sep 8, 2026 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 4.97% | 114,110 |
| Sep 7, 2026 | 31.57 | 31.57 | 31.42 | 31.57 | 31.57 | 4.99% | 23,974 |
| Sep 4, 2026 | 30.00 | 30.07 | 30.00 | 30.07 | 30.07 | 4.99% | 1,811 |
| Sep 3, 2026 | 28.64 | 28.64 | 28.00 | 28.64 | 28.64 | 4.99% | 40,657 |
| Sep 2, 2026 | 27.27 | 27.28 | 27.27 | 27.28 | 27.28 | 4.96% | 20,704 |
| Sep 1, 2026 | 25.99 | 25.99 | 25.60 | 25.99 | 25.99 | 4.97% | 21,845 |
| Aug 31, 2026 | 26.95 | 26.95 | 24.76 | 24.76 | 24.76 | -4.99% | 14,467 |
| Aug 28, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -9.98% | 96,777 |
| Aug 27, 2026 | 29.25 | 29.25 | 28.95 | 28.95 | 28.95 | -1.03% | 1,599 |
| Aug 26, 2026 | 31.99 | 31.99 | 29.25 | 29.25 | 29.25 | -8.59% | 1,570 |
| Aug 25, 2026 | 33.10 | 33.10 | 32.00 | 32.00 | 32.00 | -0.78% | 5,600 |
| Aug 24, 2026 | 34.01 | 34.01 | 32.25 | 32.25 | 32.25 | -2.54% | 5,566 |
| Aug 21, 2026 | 31.70 | 33.09 | 31.01 | 33.09 | 33.09 | 3.93% | 13,125 |
| Aug 20, 2026 | 33.25 | 33.25 | 31.84 | 31.84 | 31.84 | -3.52% | 6,592 |
| Aug 19, 2026 | 33.75 | 33.75 | 33.00 | 33.00 | 33.00 | -1.93% | 5,283 |
| Aug 18, 2026 | 32.59 | 33.85 | 32.50 | 33.65 | 33.65 | 3.22% | 23,013 |
| Aug 17, 2026 | 33.01 | 33.02 | 32.60 | 32.60 | 32.60 | -3.83% | 15,840 |
| Aug 14, 2026 | 33.50 | 33.90 | 32.75 | 33.90 | 33.90 | - | 11,101 |
| Aug 13, 2026 | 33.45 | 34.25 | 33.30 | 33.90 | 33.90 | 1.53% | 11,950 |
| Aug 12, 2026 | 33.70 | 33.70 | 33.39 | 33.39 | 33.39 | 1.18% | 12,215 |