CLN Energy Limited (BOM:544347)
India · Delayed Price · Currency is INR 493.25
+22.00 (4.67%)
At close: Oct 1, 2026
CLN Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 473.25 | 493.50 | 460.05 | 493.25 | 493.25 | 4.67% | 2,000 |
| Sep 30, 2026 | 450.00 | 495.75 | 450.00 | 471.25 | 471.25 | -0.19% | 1,800 |
| Sep 29, 2026 | 475.00 | 475.00 | 472.00 | 472.15 | 472.15 | -0.60% | 2,200 |
| Sep 28, 2026 | 485.10 | 485.10 | 475.00 | 475.00 | 475.00 | -4.23% | 1,600 |
| Sep 25, 2026 | 503.00 | 503.00 | 490.00 | 496.00 | 496.00 | -1.88% | 2,200 |
| Sep 24, 2026 | 499.00 | 512.95 | 498.00 | 505.50 | 505.50 | -2.21% | 1,000 |
| Sep 23, 2026 | 487.00 | 520.00 | 487.00 | 516.95 | 516.95 | 1.04% | 1,000 |
| Sep 22, 2026 | 499.00 | 513.35 | 488.95 | 511.65 | 511.65 | 4.64% | 5,400 |
| Sep 21, 2026 | 489.00 | 495.00 | 478.00 | 488.95 | 488.95 | 3.70% | 2,400 |
| Sep 18, 2026 | 463.00 | 475.00 | 463.00 | 471.50 | 471.50 | 2.72% | 1,200 |
| Sep 17, 2026 | 459.90 | 459.90 | 459.00 | 459.00 | 459.00 | 4.79% | 5,200 |
| Sep 16, 2026 | 440.00 | 440.00 | 434.00 | 438.00 | 438.00 | -0.45% | 275,000 |
| Sep 15, 2026 | 458.20 | 458.20 | 433.60 | 440.00 | 440.00 | -3.59% | 5,400 |
| Sep 11, 2026 | 454.75 | 466.00 | 454.75 | 456.40 | 456.40 | -4.65% | 3,000 |
| Sep 10, 2026 | 489.15 | 489.15 | 471.00 | 478.65 | 478.65 | -2.12% | 1,200 |
| Sep 9, 2026 | 495.00 | 500.00 | 489.00 | 489.00 | 489.00 | -1.51% | 3,200 |
| Sep 8, 2026 | 501.00 | 501.00 | 489.25 | 496.50 | 496.50 | -3.59% | 1,600 |
| Sep 7, 2026 | 500.10 | 515.00 | 500.00 | 515.00 | 515.00 | -0.96% | 7,000 |
| Sep 4, 2026 | 520.00 | 520.10 | 520.00 | 520.00 | 520.00 | -0.10% | 1,600 |
| Sep 3, 2026 | 520.00 | 552.30 | 520.00 | 520.50 | 520.50 | -1.05% | 2,600 |
| Sep 2, 2026 | 530.00 | 530.00 | 513.00 | 526.00 | 526.00 | -2.59% | 1,600 |
| Sep 1, 2026 | 540.00 | 545.00 | 532.00 | 540.00 | 540.00 | -1.82% | 2,000 |
| Aug 31, 2026 | 550.10 | 555.00 | 550.00 | 550.00 | 550.00 | -0.02% | 2,200 |
| Aug 28, 2026 | 574.00 | 575.00 | 550.10 | 550.10 | 550.10 | -2.64% | 1,400 |
| Aug 27, 2026 | 572.15 | 572.15 | 564.95 | 565.00 | 565.00 | -1.74% | 1,600 |
| Aug 26, 2026 | 541.50 | 588.00 | 541.50 | 575.00 | 575.00 | 0.88% | 5,000 |
| Aug 25, 2026 | 550.00 | 570.00 | 550.00 | 570.00 | 570.00 | 0.97% | 600 |
| Aug 24, 2026 | 560.00 | 591.00 | 560.00 | 564.50 | 564.50 | 0.27% | 1,800 |
| Aug 21, 2026 | 590.00 | 590.00 | 560.50 | 563.00 | 563.00 | -4.58% | 2,600 |
| Aug 20, 2026 | 590.00 | 590.00 | 575.00 | 590.00 | 590.00 | 3.15% | 3,400 |
| Aug 19, 2026 | 572.00 | 598.95 | 567.00 | 572.00 | 572.00 | 0.18% | 5,800 |
| Aug 18, 2026 | 570.00 | 570.95 | 560.00 | 570.95 | 570.95 | 4.99% | 12,200 |
| Aug 17, 2026 | 540.45 | 543.80 | 535.00 | 543.80 | 543.80 | 4.99% | 8,400 |
| Aug 14, 2026 | 505.00 | 517.95 | 504.00 | 517.95 | 517.95 | 5.00% | 6,600 |
| Aug 13, 2026 | 480.00 | 503.90 | 479.00 | 493.30 | 493.30 | 2.77% | 2,000 |
| Aug 12, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 1.05% | 400 |
| Aug 11, 2026 | 480.00 | 480.00 | 475.00 | 475.00 | 475.00 | -0.96% | 2,200 |
| Aug 10, 2026 | 490.00 | 490.00 | 477.00 | 479.60 | 479.60 | -4.08% | 2,600 |
| Aug 7, 2026 | 515.00 | 515.00 | 495.00 | 500.00 | 500.00 | - | 1,200 |
| Aug 6, 2026 | 494.90 | 500.00 | 494.90 | 500.00 | 500.00 | -0.99% | 1,600 |
| Aug 5, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | 200 |
| Aug 3, 2026 | 495.00 | 505.00 | 495.00 | 505.00 | 505.00 | 4.99% | 1,400 |
| Jul 31, 2026 | 480.00 | 496.00 | 480.00 | 481.00 | 481.00 | 1.16% | 1,000 |
| Jul 30, 2026 | 475.00 | 500.00 | 475.00 | 475.50 | 475.50 | -4.90% | 1,000 |
| Jul 29, 2026 | 487.00 | 500.00 | 485.00 | 500.00 | 500.00 | 3.71% | 1,800 |
| Jul 28, 2026 | 493.65 | 493.65 | 482.10 | 482.10 | 482.10 | -5.00% | 1,400 |
| Jul 27, 2026 | 515.00 | 515.00 | 507.45 | 507.45 | 507.45 | -1.47% | 600 |
| Jul 24, 2026 | 515.00 | 515.00 | 512.50 | 515.00 | 515.00 | 0.49% | 600 |
| Jul 23, 2026 | 510.00 | 514.45 | 510.00 | 512.50 | 512.50 | 4.59% | 600 |
| Jul 22, 2026 | 495.00 | 495.00 | 490.00 | 490.00 | 490.00 | -3.44% | 1,400 |