CLN Energy Limited (BOM:544347)
India · Delayed Price · Currency is INR 481.00
+5.50 (1.16%)
At close: Jul 31, 2026
CLN Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 520.00 | 520.00 | 505.35 | 507.45 | 507.45 | -2.41% | 1,000 |
| Jul 20, 2026 | 522.00 | 522.00 | 520.00 | 520.00 | 520.00 | -3.23% | 2,000 |
| Jul 17, 2026 | 550.00 | 550.00 | 525.00 | 537.35 | 537.35 | 0.07% | 1,800 |
| Jul 16, 2026 | 537.00 | 538.00 | 536.00 | 537.00 | 537.00 | 3.06% | 2,400 |
| Jul 15, 2026 | 526.00 | 526.00 | 520.00 | 521.05 | 521.05 | 2.36% | 2,200 |
| Jul 14, 2026 | 485.00 | 509.25 | 485.00 | 509.05 | 509.05 | 4.96% | 4,000 |
| Jul 13, 2026 | 470.00 | 495.00 | 470.00 | 485.00 | 485.00 | 1.04% | 7,600 |
| Jul 10, 2026 | 502.45 | 502.45 | 475.00 | 480.00 | 480.00 | -3.12% | 1,800 |
| Jul 9, 2026 | 510.00 | 510.00 | 495.45 | 495.45 | 495.45 | -4.35% | 800 |
| Jul 8, 2026 | 520.00 | 523.50 | 518.00 | 518.00 | 518.00 | -1.33% | 2,600 |
| Jul 7, 2026 | 525.00 | 525.20 | 525.00 | 525.00 | 525.00 | -3.32% | 2,000 |
| Jul 6, 2026 | 546.95 | 546.95 | 534.05 | 543.05 | 543.05 | 0.26% | 4,600 |
| Jul 3, 2026 | 512.70 | 545.00 | 512.70 | 541.65 | 541.65 | 7.83% | 28,400 |
| Jul 2, 2026 | 438.00 | 510.00 | 438.00 | 502.30 | 502.30 | 14.16% | 27,200 |
| Jul 1, 2026 | 438.15 | 443.00 | 438.15 | 440.00 | 440.00 | 0.92% | 1,000 |
| Jun 30, 2026 | 429.60 | 436.00 | 421.00 | 436.00 | 436.00 | 1.49% | 800 |
| Jun 29, 2026 | 423.00 | 444.95 | 423.00 | 429.60 | 429.60 | -4.02% | 3,000 |
| Jun 25, 2026 | 440.20 | 450.00 | 436.20 | 447.60 | 447.60 | 1.73% | 4,600 |
| Jun 24, 2026 | 434.95 | 442.00 | 434.95 | 440.00 | 440.00 | 1.66% | 2,400 |
| Jun 23, 2026 | 450.00 | 450.00 | 432.80 | 432.80 | 432.80 | -4.15% | 1,200 |
| Jun 22, 2026 | 439.00 | 459.65 | 439.00 | 451.55 | 451.55 | 2.94% | 6,400 |
| Jun 19, 2026 | 435.00 | 449.00 | 435.00 | 438.65 | 438.65 | 4.37% | 15,600 |
| Jun 18, 2026 | 423.00 | 423.00 | 416.00 | 420.30 | 420.30 | 1.28% | 6,800 |
| Jun 17, 2026 | 415.00 | 428.00 | 415.00 | 415.00 | 415.00 | 2.34% | 3,000 |
| Jun 16, 2026 | 419.90 | 419.90 | 405.00 | 405.50 | 405.50 | 1.62% | 8,000 |
| Jun 15, 2026 | 399.00 | 400.00 | 394.00 | 399.05 | 399.05 | 1.28% | 2,000 |
| Jun 12, 2026 | 399.00 | 399.95 | 394.00 | 394.00 | 394.00 | 2.31% | 600 |
| Jun 11, 2026 | 386.00 | 386.00 | 385.10 | 385.10 | 385.10 | - | 1,000 |
| Jun 10, 2026 | 384.05 | 385.30 | 384.05 | 385.10 | 385.10 | -3.48% | 3,800 |
| Jun 9, 2026 | 381.00 | 399.00 | 381.00 | 399.00 | 399.00 | 4.59% | 1,800 |
| Jun 8, 2026 | 379.10 | 383.00 | 379.10 | 381.50 | 381.50 | -5.33% | 2,400 |
| Jun 5, 2026 | 390.00 | 404.00 | 390.00 | 403.00 | 403.00 | -1.72% | 2,800 |
| Jun 4, 2026 | 425.15 | 425.15 | 407.05 | 410.05 | 410.05 | -3.55% | 1,400 |
| Jun 3, 2026 | 444.00 | 444.00 | 412.05 | 425.15 | 425.15 | 6.02% | 5,600 |
| Jun 2, 2026 | 429.00 | 429.00 | 396.00 | 401.00 | 401.00 | -6.64% | 8,200 |
| Jun 1, 2026 | 403.00 | 448.90 | 400.25 | 429.50 | 429.50 | 11.57% | 19,000 |
| May 29, 2026 | 362.55 | 384.95 | 362.55 | 384.95 | 384.95 | 1.20% | 3,000 |
| May 27, 2026 | 385.00 | 385.00 | 379.00 | 380.40 | 380.40 | 2.81% | 3,600 |
| May 26, 2026 | 351.00 | 370.00 | 351.00 | 370.00 | 370.00 | 5.40% | 800 |
| May 25, 2026 | 370.00 | 370.00 | 340.15 | 351.05 | 351.05 | -6.88% | 6,800 |
| May 22, 2026 | 376.15 | 377.05 | 376.15 | 377.00 | 377.00 | -3.83% | 800 |
| May 21, 2026 | 397.00 | 398.00 | 376.00 | 392.00 | 392.00 | 4.81% | 2,200 |