Clara Industries Limited (BOM:543435)
India · Delayed Price · Currency is INR 35.35
-1.85 (-4.97%)
At close: Aug 26, 2025
Clara Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -4.97% | 4,150 |
| Aug 25, 2025 | 39.80 | 41.05 | 37.20 | 37.20 | 37.20 | -4.91% | 20,750 |
| Aug 22, 2025 | 39.00 | 39.12 | 38.75 | 39.12 | 39.12 | 4.96% | 16,600 |
| Aug 19, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | -5.00% | 4,150 |
| Aug 18, 2025 | 39.90 | 39.90 | 38.90 | 39.23 | 39.23 | 3.24% | 24,900 |
| Aug 14, 2025 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 8,300 |
| Aug 12, 2025 | 41.90 | 41.95 | 40.00 | 40.00 | 40.00 | - | 78,850 |
| Aug 11, 2025 | 39.50 | 40.00 | 39.50 | 40.00 | 40.00 | - | 45,650 |
| Aug 8, 2025 | 40.10 | 40.10 | 40.00 | 40.00 | 40.00 | - | 41,500 |
| Aug 7, 2025 | 39.90 | 40.00 | 39.90 | 40.00 | 40.00 | - | 37,350 |
| Aug 6, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 33,200 |
| Aug 5, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 8,300 |
| Aug 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 12,450 |
| Aug 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.25% | 8,300 |
| Jul 31, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - | 8,300 |
| Jul 30, 2025 | 40.00 | 40.10 | 40.00 | 40.10 | 40.10 | 0.25% | 16,600 |
| Jul 29, 2025 | 39.90 | 40.00 | 39.90 | 40.00 | 40.00 | - | 53,950 |
| Jul 28, 2025 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | - | 41,500 |
| Jul 23, 2025 | 39.90 | 40.00 | 39.90 | 40.00 | 40.00 | -0.67% | 12,450 |
| Jul 22, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - | 4,150 |
| Jul 21, 2025 | 39.90 | 40.42 | 39.90 | 40.27 | 40.27 | 4.60% | 107,900 |
| Jul 18, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 4.59% | 4,150 |
| Jul 17, 2025 | 36.65 | 37.00 | 36.65 | 36.81 | 36.81 | 0.30% | 20,750 |
| Jul 15, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.81% | 4,150 |
| Jul 14, 2025 | 35.30 | 37.00 | 35.30 | 37.00 | 37.00 | - | 29,050 |
| Jul 11, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.78% | 53,950 |
| Jul 10, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.37% | 62,250 |
| Jul 9, 2025 | 35.00 | 36.50 | 35.00 | 36.50 | 36.50 | 4.29% | 240,700 |
| Jul 8, 2025 | 34.68 | 35.00 | 34.68 | 35.00 | 35.00 | -4.11% | 294,650 |
| Jul 3, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 24,900 |
| Jun 30, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 1.39% | 4,150 |
| Jun 25, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.96% | 4,150 |
| Jun 24, 2025 | 36.70 | 36.72 | 36.70 | 36.72 | 36.72 | 2.00% | 91,300 |
| Jun 23, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.28% | 62,250 |
| Jun 19, 2025 | 36.30 | 36.30 | 35.60 | 35.90 | 35.90 | -1.10% | 53,950 |
| Jun 18, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -1.89% | 24,900 |
| Jun 17, 2025 | 37.60 | 37.60 | 37.00 | 37.00 | 37.00 | -1.60% | 29,050 |
| Jun 16, 2025 | 38.30 | 38.30 | 37.60 | 37.60 | 37.60 | -1.83% | 16,600 |
| Jun 13, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -1.79% | 4,150 |
| Jun 12, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 4,150 |
| Jun 11, 2025 | 39.70 | 39.70 | 39.00 | 39.00 | 39.00 | - | 16,600 |
| Jun 10, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 12,450 |
| Jun 9, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 8,300 |
| Jun 6, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 33,200 |
| Jun 5, 2025 | 39.49 | 39.49 | 39.00 | 39.00 | 39.00 | 0.62% | 107,900 |
| Jun 4, 2025 | 37.24 | 38.76 | 37.24 | 38.76 | 38.76 | 2.00% | 66,400 |
| Jun 3, 2025 | 37.99 | 38.00 | 37.99 | 38.00 | 38.00 | -1.96% | 53,950 |
| May 29, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 2.00% | 87,150 |
| May 28, 2025 | 37.56 | 38.00 | 37.56 | 38.00 | 38.00 | -0.84% | 24,900 |
| May 27, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | -1.99% | 49,800 |