Creative Newtech Limited (BOM:544631)
India · Delayed Price · Currency is INR 735.65
-14.80 (-1.97%)
At close: Jun 22, 2026
BOM:544631 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 721.40 | 770.00 | 721.40 | 750.45 | 750.45 | 4.29% | 5,901 |
| Jun 18, 2026 | 697.20 | 730.00 | 697.20 | 719.55 | 719.55 | 2.14% | 1,682 |
| Jun 17, 2026 | 713.50 | 715.00 | 688.80 | 704.50 | 704.50 | -0.29% | 1,067 |
| Jun 16, 2026 | 739.45 | 739.45 | 695.55 | 706.55 | 706.55 | -1.94% | 652 |
| Jun 15, 2026 | 708.00 | 735.20 | 706.00 | 720.55 | 720.55 | 2.13% | 877 |
| Jun 12, 2026 | 697.05 | 708.00 | 692.20 | 705.50 | 705.50 | 1.66% | 321 |
| Jun 11, 2026 | 696.20 | 701.85 | 686.00 | 693.95 | 693.95 | 0.43% | 734 |
| Jun 10, 2026 | 684.70 | 744.40 | 684.70 | 691.00 | 691.00 | -1.09% | 2,812 |
| Jun 9, 2026 | 728.90 | 728.90 | 690.25 | 698.65 | 698.65 | -2.67% | 2,602 |
| Jun 8, 2026 | 759.45 | 759.45 | 715.00 | 717.85 | 717.85 | 13.42% | 57,379 |
| Jun 5, 2026 | 641.00 | 641.00 | 621.50 | 632.90 | 632.90 | -1.30% | 189 |
| Jun 4, 2026 | 632.00 | 642.50 | 631.00 | 641.25 | 641.25 | 1.79% | 92 |
| Jun 3, 2026 | 635.40 | 635.40 | 629.55 | 630.00 | 630.00 | -0.74% | 125 |
| Jun 2, 2026 | 626.25 | 638.35 | 626.25 | 634.70 | 634.70 | -0.57% | 582 |
| Jun 1, 2026 | 625.00 | 644.50 | 625.00 | 638.35 | 638.35 | 2.14% | 69 |
| May 29, 2026 | 699.00 | 699.00 | 625.00 | 625.00 | 625.00 | 0.05% | 185 |
| May 27, 2026 | 649.95 | 654.00 | 624.70 | 624.70 | 624.70 | -1.36% | 59 |
| May 26, 2026 | 659.00 | 659.00 | 631.60 | 633.30 | 633.30 | -2.45% | 171 |
| May 25, 2026 | 651.90 | 660.80 | 648.10 | 649.20 | 649.20 | 0.50% | 573 |
| May 22, 2026 | 641.60 | 654.65 | 641.60 | 646.00 | 646.00 | -0.09% | 178 |
| May 21, 2026 | 700.00 | 700.00 | 646.40 | 646.55 | 646.55 | 1.02% | 959 |
| May 20, 2026 | 618.95 | 643.15 | 618.95 | 640.00 | 640.00 | 2.89% | 186 |
| May 19, 2026 | 625.00 | 628.65 | 618.75 | 622.05 | 622.05 | -0.81% | 136 |
| May 18, 2026 | 630.00 | 642.20 | 612.05 | 627.15 | 627.15 | -2.01% | 401 |
| May 15, 2026 | 659.05 | 662.05 | 627.15 | 640.00 | 640.00 | -5.93% | 1,665 |
| May 14, 2026 | 675.95 | 696.00 | 665.00 | 680.35 | 680.35 | 1.66% | 1,837 |
| May 13, 2026 | 665.95 | 691.45 | 665.95 | 669.25 | 669.25 | 2.72% | 1,055 |
| May 12, 2026 | 696.95 | 696.95 | 628.00 | 651.50 | 651.50 | -2.56% | 1,445 |
| May 11, 2026 | 625.70 | 689.95 | 610.70 | 668.65 | 668.65 | 6.86% | 879 |
| May 8, 2026 | 640.00 | 642.15 | 625.00 | 625.70 | 625.70 | -1.71% | 1,076 |
| May 7, 2026 | 620.00 | 637.75 | 617.00 | 636.60 | 636.60 | 3.51% | 319 |
| May 6, 2026 | 624.65 | 639.00 | 603.05 | 615.00 | 615.00 | -0.48% | 485 |
| May 5, 2026 | 614.35 | 619.35 | 614.35 | 617.95 | 617.95 | -0.84% | 152 |
| May 4, 2026 | 580.05 | 630.15 | 580.05 | 623.20 | 623.20 | 0.39% | 521 |
| Apr 30, 2026 | 604.35 | 624.40 | 600.50 | 620.80 | 620.80 | 3.76% | 243 |
| Apr 29, 2026 | 605.00 | 606.70 | 589.30 | 598.30 | 598.30 | -0.63% | 125 |
| Apr 28, 2026 | 608.15 | 608.20 | 602.10 | 602.10 | 602.10 | -0.70% | 108 |
| Apr 27, 2026 | 597.60 | 624.80 | 596.20 | 606.35 | 606.35 | 3.47% | 89 |
| Apr 24, 2026 | 600.00 | 600.00 | 586.00 | 586.00 | 586.00 | -2.93% | 369 |
| Apr 23, 2026 | 617.05 | 618.60 | 600.00 | 603.70 | 603.70 | -0.21% | 454 |
| Apr 22, 2026 | 617.70 | 618.25 | 605.00 | 605.00 | 605.00 | -2.06% | 172 |
| Apr 21, 2026 | 596.60 | 617.70 | 596.60 | 617.70 | 617.70 | 3.71% | 22 |
| Apr 20, 2026 | 602.25 | 611.95 | 595.60 | 595.60 | 595.60 | -1.20% | 59 |
| Apr 17, 2026 | 600.00 | 607.00 | 593.10 | 602.85 | 602.85 | 0.34% | 264 |
| Apr 16, 2026 | 590.00 | 602.10 | 578.85 | 600.80 | 600.80 | 1.83% | 287 |
| Apr 15, 2026 | 605.10 | 605.10 | 590.00 | 590.00 | 590.00 | -3.93% | 43 |
| Apr 13, 2026 | 601.60 | 617.85 | 601.60 | 614.15 | 614.15 | 2.36% | 120 |
| Apr 10, 2026 | 629.60 | 629.60 | 600.00 | 600.00 | 600.00 | 0.06% | 375 |
| Apr 9, 2026 | 629.60 | 629.60 | 592.00 | 599.65 | 599.65 | -0.86% | 102 |
| Apr 8, 2026 | 612.75 | 622.80 | 599.25 | 604.85 | 604.85 | 1.04% | 839 |