Pro Clb Global Limited (BOM:540703)
India · Delayed Price · Currency is INR 31.84
-1.16 (-3.52%)
At close: Aug 20, 2026
Pro Clb Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 4.43% | 41,880 |
| Aug 10, 2026 | 31.25 | 31.60 | 31.25 | 31.60 | 31.60 | 1.97% | 8,953 |
| Aug 7, 2026 | 31.00 | 31.00 | 30.95 | 30.99 | 30.99 | - | 14,917 |
| Aug 6, 2026 | 30.80 | 31.10 | 30.80 | 30.99 | 30.99 | 0.62% | 15,061 |
| Aug 5, 2026 | 28.12 | 30.80 | 28.12 | 30.80 | 30.80 | 4.09% | 3,022 |
| Aug 4, 2026 | 29.59 | 29.59 | 28.55 | 29.59 | 29.59 | -1.17% | 1,008 |
| Aug 3, 2026 | 29.98 | 29.98 | 28.75 | 29.94 | 29.94 | 4.32% | 2,582 |
| Jul 31, 2026 | 29.50 | 29.50 | 28.70 | 28.70 | 28.70 | 1.99% | 7,629 |
| Jul 30, 2026 | 26.59 | 28.14 | 26.59 | 28.14 | 28.14 | 5.00% | 13,272 |
| Jul 29, 2026 | 29.34 | 29.34 | 26.56 | 26.80 | 26.80 | -4.11% | 9,804 |
| Jul 28, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 4.68% | 610 |
| Jul 27, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -4.61% | 813 |
| Jul 24, 2026 | 27.21 | 27.99 | 26.01 | 27.99 | 27.99 | 3.86% | 2,266 |
| Jul 23, 2026 | 28.16 | 28.16 | 26.95 | 26.95 | 26.95 | -3.37% | 237 |
| Jul 22, 2026 | 26.00 | 27.89 | 26.00 | 27.89 | 27.89 | 4.54% | 11,080 |
| Jul 21, 2026 | 28.08 | 29.40 | 26.68 | 26.68 | 26.68 | -4.99% | 10,708 |
| Jul 20, 2026 | 29.54 | 29.54 | 28.08 | 28.08 | 28.08 | -4.94% | 1,085 |
| Jul 17, 2026 | 30.00 | 30.29 | 27.41 | 29.54 | 29.54 | 2.39% | 4,692 |
| Jul 16, 2026 | 28.93 | 28.93 | 26.19 | 28.85 | 28.85 | 4.68% | 1,894 |
| Jul 15, 2026 | 26.40 | 27.56 | 26.40 | 27.56 | 27.56 | 4.99% | 6,481 |
| Jul 14, 2026 | 27.39 | 27.39 | 26.25 | 26.25 | 26.25 | 0.54% | 41 |
| Jul 13, 2026 | 26.00 | 26.11 | 26.00 | 26.11 | 26.11 | -3.48% | 395 |
| Jul 10, 2026 | 28.00 | 28.00 | 27.05 | 27.05 | 27.05 | -3.50% | 503 |
| Jul 9, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -4.98% | 251 |
| Jul 8, 2026 | 27.05 | 29.50 | 26.84 | 29.50 | 29.50 | 4.42% | 825 |
| Jul 7, 2026 | 28.25 | 28.25 | 27.00 | 28.25 | 28.25 | 4.63% | 1,013 |
| Jul 6, 2026 | 26.80 | 27.00 | 26.75 | 27.00 | 27.00 | 0.04% | 1,080 |
| Jul 3, 2026 | 26.13 | 27.50 | 26.13 | 26.99 | 26.99 | -1.85% | 1,915 |
| Jul 2, 2026 | 27.15 | 27.50 | 27.15 | 27.50 | 27.50 | -3.27% | 672 |
| Jul 1, 2026 | 29.92 | 29.92 | 28.43 | 28.43 | 28.43 | -4.98% | 980 |
| Jun 30, 2026 | 30.00 | 31.45 | 29.92 | 29.92 | 29.92 | -4.99% | 7,511 |
| Jun 29, 2026 | 30.00 | 31.49 | 30.00 | 31.49 | 31.49 | - | 2,634 |
| Jun 25, 2026 | 30.00 | 31.49 | 30.00 | 31.49 | 31.49 | 4.44% | 5,149 |
| Jun 24, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - | 1 |
| Jun 23, 2026 | 28.67 | 30.15 | 28.67 | 30.15 | 30.15 | -0.07% | 966 |
| Jun 22, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -4.98% | 79,296 |
| Jun 19, 2026 | 29.26 | 31.75 | 29.26 | 31.75 | 31.75 | 3.56% | 1,161 |
| Jun 18, 2026 | 30.65 | 30.66 | 30.65 | 30.66 | 30.66 | 5.00% | 4,975 |
| Jun 17, 2026 | 27.50 | 29.20 | 27.50 | 29.20 | 29.20 | 4.85% | 1,720 |
| Jun 16, 2026 | 26.54 | 27.85 | 26.54 | 27.85 | 27.85 | 4.94% | 2,182 |
| Jun 15, 2026 | 25.65 | 26.54 | 25.65 | 26.54 | 26.54 | - | 6,408 |
| Jun 12, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -4.98% | 12,307 |
| Jun 11, 2026 | 29.39 | 29.39 | 27.93 | 27.93 | 27.93 | -5.00% | 8,972 |