CLN Energy Limited (BOM:544347)
India · Delayed Price · Currency is INR 280.20
-5.15 (-1.80%)
At close: Mar 27, 2026
CLN Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 270.10 | 289.00 | 270.10 | 280.20 | 280.20 | -1.80% | 11,000 |
| Mar 25, 2026 | 275.05 | 288.00 | 272.50 | 285.35 | 285.35 | 2.18% | 9,600 |
| Mar 24, 2026 | 290.00 | 295.00 | 273.30 | 279.25 | 279.25 | 0.14% | 2,800 |
| Mar 23, 2026 | 297.00 | 297.00 | 270.00 | 278.85 | 278.85 | -7.36% | 6,400 |
| Mar 20, 2026 | 302.00 | 313.00 | 300.15 | 301.00 | 301.00 | 0.17% | 7,400 |
| Mar 19, 2026 | 305.55 | 308.00 | 294.00 | 300.50 | 300.50 | 1.06% | 16,000 |
| Mar 18, 2026 | 295.70 | 308.00 | 295.00 | 297.35 | 297.35 | -3.46% | 5,400 |
| Mar 17, 2026 | 297.45 | 308.00 | 297.45 | 308.00 | 308.00 | 3.55% | 1,400 |
| Mar 16, 2026 | 295.50 | 306.00 | 295.50 | 297.45 | 297.45 | 0.66% | 2,400 |
| Mar 13, 2026 | 305.00 | 310.00 | 290.00 | 295.50 | 295.50 | -4.14% | 6,400 |
| Mar 12, 2026 | 311.00 | 311.00 | 308.25 | 308.25 | 308.25 | -1.20% | 2,000 |
| Mar 11, 2026 | 310.00 | 315.00 | 306.90 | 312.00 | 312.00 | 1.81% | 3,800 |
| Mar 10, 2026 | 312.00 | 320.00 | 300.00 | 306.45 | 306.45 | -1.46% | 8,000 |
| Mar 9, 2026 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | -4.31% | 200 |
| 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 |