CLN Energy Limited (BOM:544347)
India · Delayed Price · Currency is INR 330.00
-15.00 (-4.35%)
At close: Mar 5, 2026
CLN Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | -1.52% | 1,600 |
| Mar 5, 2026 | 351.00 | 351.00 | 330.00 | 330.00 | 330.00 | -4.35% | 1,000 |
| Mar 4, 2026 | 383.00 | 383.00 | 340.00 | 345.00 | 345.00 | 7.61% | 2,600 |
| Mar 2, 2026 | 308.00 | 320.60 | 308.00 | 320.60 | 320.60 | -0.12% | 1,600 |
| Feb 27, 2026 | 325.00 | 325.00 | 321.00 | 321.00 | 321.00 | -4.71% | 400 |
| Feb 26, 2026 | 337.00 | 337.00 | 336.85 | 336.85 | 336.85 | 2.39% | 1,200 |
| Feb 25, 2026 | 316.00 | 329.00 | 316.00 | 329.00 | 329.00 | 2.65% | 600 |
| Feb 24, 2026 | 340.00 | 340.00 | 320.50 | 320.50 | 320.50 | 0.16% | 600 |
| Feb 23, 2026 | 323.75 | 329.05 | 320.00 | 320.00 | 320.00 | -2.16% | 1,400 |
| Feb 20, 2026 | 332.00 | 344.55 | 325.00 | 327.05 | 327.05 | -5.37% | 4,200 |
| Feb 19, 2026 | 335.00 | 345.60 | 330.00 | 345.60 | 345.60 | -6.09% | 1,200 |
| Feb 18, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 0.82% | 200 |
| Feb 17, 2026 | 341.05 | 365.00 | 341.00 | 365.00 | 365.00 | 2.10% | 800 |
| Feb 16, 2026 | 342.00 | 357.50 | 342.00 | 357.50 | 357.50 | 4.53% | 1,400 |
| Feb 13, 2026 | 341.05 | 342.00 | 341.05 | 342.00 | 342.00 | -3.53% | 1,000 |
| Feb 12, 2026 | 360.00 | 360.00 | 353.00 | 354.50 | 354.50 | -4.19% | 1,600 |
| Feb 11, 2026 | 362.00 | 370.00 | 362.00 | 370.00 | 370.00 | - | 600 |
| Feb 10, 2026 | 389.95 | 389.95 | 360.00 | 370.00 | 370.00 | - | 1,200 |
| Feb 9, 2026 | 373.00 | 373.00 | 370.00 | 370.00 | 370.00 | 5.05% | 6,600 |
| Feb 6, 2026 | 370.00 | 370.00 | 352.20 | 352.20 | 352.20 | -4.29% | 1,200 |
| Feb 5, 2026 | 384.00 | 384.00 | 351.00 | 368.00 | 368.00 | -1.08% | 2,000 |
| Feb 4, 2026 | 379.00 | 380.00 | 370.00 | 372.00 | 372.00 | 2.79% | 2,000 |
| Feb 3, 2026 | 317.00 | 361.90 | 317.00 | 361.90 | 361.90 | 10.00% | 8,200 |
| Feb 2, 2026 | 320.00 | 330.00 | 311.00 | 329.00 | 329.00 | -0.33% | 7,600 |
| Feb 1, 2026 | 333.45 | 333.45 | 330.10 | 330.10 | 330.10 | -1.00% | 600 |
| Jan 30, 2026 | 350.35 | 350.35 | 328.50 | 333.45 | 333.45 | -8.64% | 12,400 |
| Jan 29, 2026 | 368.95 | 368.95 | 350.00 | 365.00 | 365.00 | -1.34% | 1,000 |
| Jan 28, 2026 | 352.00 | 369.95 | 350.00 | 369.95 | 369.95 | 5.10% | 1,400 |
| Jan 27, 2026 | 360.00 | 360.00 | 351.00 | 352.00 | 352.00 | -3.03% | 1,400 |
| Jan 23, 2026 | 365.00 | 367.50 | 362.00 | 363.00 | 363.00 | -6.44% | 3,800 |
| Jan 22, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 3.27% | 400 |
| Jan 21, 2026 | 378.10 | 378.10 | 362.00 | 375.70 | 375.70 | -5.60% | 4,800 |
| Jan 20, 2026 | 395.00 | 398.00 | 392.00 | 398.00 | 398.00 | -5.24% | 2,600 |
| Jan 16, 2026 | 396.00 | 420.00 | 396.00 | 420.00 | 420.00 | 4.74% | 600 |
| Jan 14, 2026 | 401.20 | 401.20 | 401.00 | 401.00 | 401.00 | -1.51% | 400 |
| Jan 13, 2026 | 406.00 | 407.15 | 406.00 | 407.15 | 407.15 | 2.54% | 400 |
| Jan 12, 2026 | 405.00 | 411.00 | 394.25 | 397.05 | 397.05 | -3.49% | 4,000 |
| Jan 9, 2026 | 432.00 | 432.00 | 407.00 | 411.40 | 411.40 | -4.31% | 1,400 |
| Jan 8, 2026 | 414.50 | 429.95 | 410.00 | 429.95 | 429.95 | 3.60% | 1,000 |
| Jan 7, 2026 | 400.00 | 415.00 | 399.25 | 415.00 | 415.00 | 3.94% | 3,600 |
| Jan 6, 2026 | 413.75 | 413.75 | 398.50 | 399.25 | 399.25 | -6.06% | 7,400 |
| Jan 2, 2026 | 421.00 | 431.00 | 405.00 | 425.00 | 425.00 | -3.22% | 2,200 |
| Jan 1, 2026 | 422.00 | 460.00 | 422.00 | 439.15 | 439.15 | 4.93% | 2,600 |
| Dec 31, 2025 | 444.60 | 444.60 | 414.00 | 418.50 | 418.50 | -4.12% | 1,800 |
| Dec 29, 2025 | 444.00 | 444.00 | 436.50 | 436.50 | 436.50 | 6.46% | 800 |
| Dec 26, 2025 | 409.00 | 410.00 | 409.00 | 410.00 | 410.00 | 0.99% | 600 |
| Dec 24, 2025 | 408.00 | 408.00 | 406.00 | 406.00 | 406.00 | -0.05% | 600 |
| Dec 23, 2025 | 405.00 | 420.00 | 405.00 | 406.20 | 406.20 | -4.20% | 1,400 |
| Dec 22, 2025 | 434.00 | 435.00 | 424.00 | 424.00 | 424.00 | 0.47% | 600 |
| Dec 19, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0.48% | 200 |