CLN Energy Limited (BOM:544347)
India · Delayed Price · Currency is INR 525.00
-7.00 (-1.32%)
At close: Aug 1, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 522.25 | 525.00 | 521.40 | 525.00 | 525.00 | -1.32% | 9,600 |
| Jul 31, 2025 | 534.00 | 534.55 | 530.00 | 532.00 | 532.00 | 1.51% | 7,800 |
| Jul 30, 2025 | 542.05 | 542.05 | 524.10 | 524.10 | 524.10 | -1.38% | 11,400 |
| Jul 29, 2025 | 535.00 | 535.00 | 531.45 | 531.45 | 531.45 | -1.99% | 11,400 |
| Jul 28, 2025 | 553.30 | 553.30 | 542.25 | 542.25 | 542.25 | -2.00% | 7,800 |
| Jul 25, 2025 | 568.00 | 568.00 | 553.30 | 553.30 | 553.30 | -1.99% | 13,800 |
| Jul 24, 2025 | 549.05 | 564.55 | 549.05 | 564.55 | 564.55 | 2.00% | 5,400 |
| Jul 23, 2025 | 553.50 | 553.50 | 553.50 | 553.50 | 553.50 | -1.99% | 3,000 |
| Jul 22, 2025 | 564.75 | 564.75 | 564.75 | 564.75 | 564.75 | -2.00% | 12,000 |
| Jul 21, 2025 | 590.00 | 590.00 | 576.25 | 576.25 | 576.25 | -2.00% | 3,600 |
| Jul 18, 2025 | 590.00 | 590.00 | 588.00 | 588.00 | 588.00 | -2.00% | 7,800 |
| Jul 17, 2025 | 601.35 | 602.00 | 600.00 | 600.00 | 600.00 | -1.89% | 12,000 |
| Jul 16, 2025 | 634.50 | 636.00 | 604.05 | 611.55 | 611.55 | -3.12% | 51,000 |
| Jul 15, 2025 | 615.00 | 631.50 | 615.00 | 631.25 | 631.25 | 4.95% | 33,600 |
| Jul 14, 2025 | 631.50 | 631.50 | 599.95 | 601.45 | 601.45 | -4.76% | 48,600 |
| Jul 11, 2025 | 635.00 | 659.05 | 620.00 | 631.50 | 631.50 | 0.61% | 66,000 |
| Jul 10, 2025 | 592.00 | 631.05 | 590.00 | 627.70 | 627.70 | 4.44% | 25,200 |
| Jul 9, 2025 | 616.00 | 616.00 | 590.00 | 601.00 | 601.00 | -0.98% | 31,200 |
| Jul 8, 2025 | 598.00 | 611.85 | 583.05 | 606.95 | 606.95 | 4.15% | 70,800 |
| Jul 7, 2025 | 575.00 | 582.75 | 575.00 | 582.75 | 582.75 | 5.00% | 21,000 |
| Jul 4, 2025 | 555.00 | 557.95 | 550.00 | 555.00 | 555.00 | -0.36% | 3,000 |
| Jul 3, 2025 | 585.00 | 585.00 | 555.00 | 557.00 | 557.00 | -2.31% | 17,400 |
| Jul 2, 2025 | 560.00 | 570.15 | 559.00 | 570.15 | 570.15 | 5.00% | 37,800 |
| Jul 1, 2025 | 512.00 | 545.00 | 512.00 | 543.00 | 543.00 | 2.81% | 6,000 |
| Jun 30, 2025 | 519.00 | 529.20 | 519.00 | 528.15 | 528.15 | 4.79% | 19,800 |
| Jun 27, 2025 | 518.00 | 520.00 | 504.00 | 504.00 | 504.00 | -2.14% | 4,200 |
| Jun 26, 2025 | 514.50 | 515.00 | 514.50 | 515.00 | 515.00 | 0.10% | 1,200 |
| Jun 25, 2025 | 510.00 | 515.00 | 500.00 | 514.50 | 514.50 | 1.89% | 6,600 |
| Jun 24, 2025 | 495.00 | 505.10 | 495.00 | 504.95 | 504.95 | 2.76% | 14,400 |
| Jun 23, 2025 | 496.60 | 507.00 | 490.00 | 491.40 | 491.40 | -1.05% | 8,400 |
| Jun 20, 2025 | 491.00 | 503.50 | 491.00 | 496.60 | 496.60 | -1.47% | 6,600 |
| Jun 19, 2025 | 480.15 | 504.00 | 480.15 | 504.00 | 504.00 | 5.00% | 55,200 |
| Jun 18, 2025 | 470.50 | 490.00 | 470.50 | 480.00 | 480.00 | 0.42% | 3,600 |
| Jun 17, 2025 | 479.95 | 492.40 | 469.00 | 478.00 | 478.00 | 1.92% | 4,200 |
| Jun 16, 2025 | 474.30 | 479.00 | 459.00 | 469.00 | 469.00 | -2.16% | 11,400 |
| Jun 13, 2025 | 476.00 | 493.00 | 476.00 | 479.35 | 479.35 | 0.70% | 4,800 |
| Jun 12, 2025 | 489.00 | 489.00 | 469.30 | 476.00 | 476.00 | -2.76% | 9,600 |
| Jun 11, 2025 | 493.65 | 495.00 | 489.00 | 489.50 | 489.50 | 1.15% | 8,400 |
| Jun 10, 2025 | 482.95 | 490.00 | 482.95 | 483.95 | 483.95 | 0.21% | 4,800 |
| Jun 9, 2025 | 504.90 | 528.15 | 480.10 | 482.95 | 482.95 | -4.35% | 22,200 |
| Jun 6, 2025 | 505.00 | 510.00 | 490.00 | 504.90 | 504.90 | 1.49% | 15,000 |
| Jun 5, 2025 | 482.95 | 502.00 | 482.95 | 497.50 | 497.50 | 2.95% | 14,400 |
| Jun 4, 2025 | 473.90 | 490.00 | 457.00 | 483.25 | 483.25 | 1.95% | 19,200 |
| Jun 3, 2025 | 458.80 | 477.50 | 450.00 | 474.00 | 474.00 | 3.57% | 18,600 |
| Jun 2, 2025 | 463.95 | 464.00 | 436.20 | 457.65 | 457.65 | 0.36% | 9,000 |
| May 30, 2025 | 460.00 | 476.70 | 431.30 | 456.00 | 456.00 | 0.44% | 42,000 |
| May 29, 2025 | 445.00 | 455.00 | 432.50 | 454.00 | 454.00 | 3.38% | 6,600 |
| May 28, 2025 | 465.00 | 465.00 | 434.70 | 439.15 | 439.15 | -1.83% | 13,200 |
| May 27, 2025 | 440.00 | 449.75 | 433.00 | 447.35 | 447.35 | 4.44% | 18,600 |
| May 26, 2025 | 408.00 | 428.40 | 405.00 | 428.35 | 428.35 | 4.99% | 18,600 |