Creative Newtech Limited (BOM:544631)
India · Delayed Price · Currency is INR 617.70
+22.10 (3.71%)
At close: Apr 21, 2026
BOM:544631 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 609.40 | 619.55 | 590.70 | 598.65 | 598.65 | 2.10% | 58 |
| Apr 6, 2026 | 587.35 | 597.90 | 583.40 | 586.35 | 586.35 | -0.37% | 613 |
| Apr 2, 2026 | 566.00 | 597.10 | 566.00 | 588.50 | 588.50 | 5.70% | 91 |
| Apr 1, 2026 | 553.15 | 557.45 | 544.00 | 556.75 | 556.75 | 4.97% | 135 |
| Mar 30, 2026 | 556.25 | 556.25 | 524.10 | 530.40 | 530.40 | -5.40% | 1,140 |
| Mar 27, 2026 | 556.25 | 571.05 | 556.25 | 560.70 | 560.70 | -0.59% | 684 |
| Mar 25, 2026 | 581.95 | 583.05 | 564.00 | 564.00 | 564.00 | -1.04% | 2,053 |
| Mar 24, 2026 | 575.00 | 578.30 | 558.90 | 569.90 | 569.90 | -0.90% | 958 |
| Mar 23, 2026 | 555.00 | 584.70 | 531.45 | 575.10 | 575.10 | -0.60% | 299 |
| Mar 20, 2026 | 600.20 | 608.20 | 574.25 | 578.55 | 578.55 | -3.87% | 904 |
| Mar 19, 2026 | 600.00 | 619.45 | 597.35 | 601.85 | 601.85 | -0.96% | 2,271 |
| Mar 18, 2026 | 606.80 | 610.00 | 603.10 | 607.70 | 607.70 | 1.63% | 227 |
| Mar 17, 2026 | 618.20 | 621.10 | 592.40 | 597.95 | 597.95 | -3.49% | 145 |
| Mar 16, 2026 | 619.55 | 619.55 | 619.55 | 619.55 | 619.55 | -0.57% | 6 |
| Mar 13, 2026 | 657.85 | 658.10 | 619.55 | 623.10 | 623.10 | -4.72% | 211 |
| Mar 12, 2026 | 655.00 | 656.40 | 654.00 | 654.00 | 654.00 | 0.34% | 8 |
| Mar 11, 2026 | 643.00 | 668.05 | 640.00 | 651.80 | 651.80 | 3.28% | 209 |
| Mar 10, 2026 | 638.10 | 641.70 | 625.50 | 631.10 | 631.10 | -1.54% | 229 |
| Mar 9, 2026 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | -3.49% | 4 |
| Mar 5, 2026 | 652.00 | 664.20 | 636.30 | 664.20 | 664.20 | 0.03% | 84 |
| Mar 4, 2026 | 658.50 | 664.00 | 658.50 | 664.00 | 664.00 | 1.80% | 8 |
| Mar 2, 2026 | 664.60 | 664.60 | 652.25 | 652.25 | 652.25 | -1.30% | 23 |
| Feb 27, 2026 | 640.00 | 671.35 | 640.00 | 660.85 | 660.85 | 2.54% | 50 |
| Feb 26, 2026 | 644.50 | 648.00 | 644.50 | 644.50 | 644.50 | -0.39% | 16 |
| Feb 25, 2026 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | -0.55% | 5 |
| Feb 24, 2026 | 650.00 | 658.00 | 647.40 | 650.55 | 650.55 | -0.69% | 99 |
| Feb 23, 2026 | 644.70 | 655.05 | 644.70 | 655.05 | 655.05 | 0.72% | 149 |
| Feb 20, 2026 | 650.15 | 662.10 | 645.95 | 650.35 | 650.35 | -1.69% | 599 |
| Feb 19, 2026 | 663.50 | 698.70 | 646.00 | 661.55 | 661.55 | -1.51% | 61,623 |
| Feb 18, 2026 | 668.35 | 672.00 | 668.00 | 671.70 | 671.70 | 1.77% | 145 |
| Feb 17, 2026 | 670.00 | 671.00 | 653.90 | 660.00 | 660.00 | 1.30% | 287 |
| Feb 16, 2026 | 600.05 | 651.90 | 600.05 | 651.55 | 651.55 | 0.29% | 174 |
| Feb 13, 2026 | 652.35 | 652.95 | 637.30 | 649.65 | 649.65 | -0.88% | 117 |
| Feb 12, 2026 | 661.05 | 682.15 | 650.05 | 655.40 | 655.40 | -3.05% | 259 |
| Feb 11, 2026 | 695.25 | 695.25 | 676.00 | 676.00 | 676.00 | -3.05% | 104 |
| Feb 10, 2026 | 697.25 | 697.25 | 697.25 | 697.25 | 697.25 | -0.88% | 5 |
| Feb 9, 2026 | 704.70 | 705.00 | 687.60 | 703.45 | 703.45 | 1.22% | 190 |
| Feb 6, 2026 | 748.00 | 748.00 | 695.00 | 695.00 | 695.00 | -4.46% | 522 |
| Feb 5, 2026 | 685.00 | 744.00 | 685.00 | 727.45 | 727.45 | 5.50% | 53 |
| Feb 4, 2026 | 692.45 | 699.20 | 687.60 | 689.55 | 689.55 | 1.88% | 53 |
| Feb 3, 2026 | 673.45 | 696.80 | 673.45 | 676.80 | 676.80 | 0.83% | 204 |