CLN Energy Limited (BOM:544347)
India · Delayed Price · Currency is INR 390.00
-8.80 (-2.21%)
At close: May 7, 2026
CLN Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 376.05 | 396.00 | 376.00 | 390.00 | 390.00 | -2.21% | 2,800 |
| May 6, 2026 | 399.80 | 402.00 | 395.00 | 398.80 | 398.80 | 6.89% | 1,400 |
| May 5, 2026 | 396.90 | 396.90 | 372.05 | 373.10 | 373.10 | -6.01% | 2,400 |
| May 4, 2026 | 395.00 | 401.00 | 382.95 | 396.95 | 396.95 | 0.49% | 1,800 |
| Apr 30, 2026 | 395.00 | 395.00 | 394.95 | 395.00 | 395.00 | 1.19% | 1,600 |
| Apr 29, 2026 | 408.00 | 408.00 | 380.20 | 390.35 | 390.35 | -1.40% | 2,600 |
| Apr 28, 2026 | 384.00 | 395.90 | 384.00 | 395.90 | 395.90 | -1.00% | 1,800 |
| Apr 27, 2026 | 380.20 | 399.90 | 380.20 | 399.90 | 399.90 | -0.03% | 800 |
| Apr 24, 2026 | 390.00 | 408.00 | 390.00 | 400.00 | 400.00 | 1.27% | 800 |
| Apr 23, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 200 |
| Apr 22, 2026 | 396.00 | 410.00 | 395.00 | 395.00 | 395.00 | 2.77% | 2,200 |
| Apr 21, 2026 | 390.00 | 390.00 | 380.00 | 384.35 | 384.35 | -3.91% | 2,800 |
| Apr 20, 2026 | 392.00 | 400.00 | 385.05 | 400.00 | 400.00 | -1.39% | 1,800 |
| Apr 17, 2026 | 399.95 | 406.75 | 397.75 | 405.65 | 405.65 | 5.27% | 3,000 |
| Apr 16, 2026 | 390.00 | 390.00 | 360.05 | 385.35 | 385.35 | 3.59% | 4,800 |
| Apr 15, 2026 | 353.00 | 379.80 | 353.00 | 372.00 | 372.00 | 9.17% | 4,800 |
| Apr 13, 2026 | 335.00 | 343.90 | 330.00 | 340.75 | 340.75 | 3.37% | 1,800 |
| Apr 10, 2026 | 325.00 | 331.00 | 325.00 | 329.65 | 329.65 | -0.41% | 1,000 |
| Apr 9, 2026 | 336.00 | 336.00 | 331.00 | 331.00 | 331.00 | -0.90% | 600 |
| Apr 8, 2026 | 350.00 | 350.00 | 324.00 | 334.00 | 334.00 | 3.09% | 1,600 |
| Apr 7, 2026 | 328.00 | 328.00 | 316.80 | 324.00 | 324.00 | 6.18% | 1,600 |
| Apr 6, 2026 | 317.75 | 330.00 | 305.10 | 305.15 | 305.15 | -1.56% | 4,600 |
| Apr 2, 2026 | 330.00 | 330.00 | 291.05 | 310.00 | 310.00 | 7.40% | 3,000 |
| Apr 1, 2026 | 289.80 | 309.65 | 288.60 | 288.65 | 288.65 | 8.45% | 2,200 |
| Mar 30, 2026 | 271.00 | 271.00 | 260.00 | 266.15 | 266.15 | -5.01% | 7,400 |
| 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 |