CLN Energy Limited (BOM:544347)
India · Delayed Price · Currency is INR 398.00
-22.00 (-5.24%)
At close: Jan 20, 2026
CLN Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 426.00 | 426.00 | 420.00 | 420.00 | 420.00 | -4.55% | 600 |
| Dec 17, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -2.44% | 400 |
| Dec 16, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | -0.14% | 200 |
| Dec 15, 2025 | 442.00 | 455.00 | 442.00 | 451.65 | 451.65 | 3.83% | 1,200 |
| Dec 12, 2025 | 414.10 | 449.95 | 414.10 | 435.00 | 435.00 | 5.83% | 2,400 |
| Dec 11, 2025 | 430.00 | 430.00 | 410.00 | 411.05 | 411.05 | -5.40% | 3,200 |
| Dec 10, 2025 | 423.00 | 448.80 | 423.00 | 434.50 | 434.50 | 6.50% | 14,000 |
| Dec 9, 2025 | 400.00 | 408.00 | 399.45 | 408.00 | 408.00 | 2.14% | 1,000 |
| Dec 8, 2025 | 422.05 | 422.05 | 380.05 | 399.45 | 399.45 | -5.12% | 10,400 |
| Dec 5, 2025 | 421.00 | 424.95 | 417.10 | 421.00 | 421.00 | -0.24% | 2,200 |
| Dec 4, 2025 | 432.00 | 432.00 | 410.10 | 422.00 | 422.00 | -5.59% | 12,200 |
| Dec 3, 2025 | 460.00 | 460.00 | 430.00 | 447.00 | 447.00 | -2.92% | 5,200 |
| Dec 2, 2025 | 475.00 | 475.00 | 458.00 | 460.45 | 460.45 | -3.28% | 4,200 |
| Dec 1, 2025 | 490.00 | 490.00 | 465.00 | 476.05 | 476.05 | -6.24% | 8,600 |
| Nov 28, 2025 | 507.75 | 507.75 | 507.75 | 507.75 | 507.75 | - | 200 |
| Nov 27, 2025 | 507.75 | 507.75 | 507.75 | 507.75 | 507.75 | -1.17% | 200 |
| Nov 26, 2025 | 513.75 | 513.75 | 513.75 | 513.75 | 513.75 | -0.18% | 200 |
| Nov 25, 2025 | 516.95 | 516.95 | 493.00 | 514.70 | 514.70 | 2.94% | 1,800 |
| Nov 24, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -3.47% | 400 |
| Nov 21, 2025 | 515.00 | 518.00 | 494.00 | 518.00 | 518.00 | -0.19% | 1,400 |
| Nov 20, 2025 | 519.00 | 519.00 | 518.75 | 519.00 | 519.00 | 3.33% | 1,600 |
| Nov 19, 2025 | 510.00 | 510.00 | 495.00 | 502.25 | 502.25 | -1.52% | 2,200 |
| Nov 18, 2025 | 512.00 | 512.00 | 491.30 | 510.00 | 510.00 | -1.37% | 5,200 |
| Nov 17, 2025 | 545.00 | 555.00 | 516.80 | 517.10 | 517.10 | -4.94% | 19,000 |
| Nov 14, 2025 | 560.00 | 560.00 | 522.50 | 543.95 | 543.95 | -1.10% | 9,400 |
| Nov 13, 2025 | 555.00 | 555.00 | 530.00 | 550.00 | 550.00 | 0.18% | 2,600 |
| Nov 12, 2025 | 550.00 | 550.00 | 549.00 | 549.00 | 549.00 | -0.36% | 2,200 |
| Nov 11, 2025 | 550.00 | 551.00 | 550.00 | 551.00 | 551.00 | -1.43% | 600 |
| Nov 10, 2025 | 531.00 | 560.00 | 531.00 | 559.00 | 559.00 | 0.72% | 1,200 |