NSE:CLCIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	46.46	47.67	45.29	45.30	45.30	-4.97%	1,637
Sep 15, 2026	47.70	47.70	47.67	47.67	47.67	-2.58%	262
Sep 7, 2026	45.11	48.99	45.11	48.93	48.93	3.05%	1,882
Aug 31, 2026	45.00	48.30	45.00	47.48	47.48	3.22%	2,507
Aug 27, 2026	45.70	47.99	45.67	46.00	46.00	-1.39%	12,695
Aug 26, 2026	48.02	48.02	46.50	46.65	46.65	-2.85%	2,143
Aug 25, 2026	48.00	49.00	48.00	48.02	48.02	-0.15%	3,025
Aug 24, 2026	46.46	50.00	46.46	48.09	48.09	-0.12%	425
Aug 21, 2026	49.02	49.89	46.57	48.15	48.15	-1.77%	1,829
Aug 19, 2026	49.97	50.00	49.01	49.02	49.02	-1.90%	7,439
Aug 18, 2026	52.61	52.61	47.61	49.97	49.97	-0.28%	2,862
Aug 17, 2026	50.50	50.50	48.00	50.11	50.11	-0.63%	5,384
Aug 14, 2026	49.99	51.00	48.11	50.43	50.43	3.81%	23,324
Aug 13, 2026	49.49	51.89	48.00	48.58	48.58	-3.05%	1,917
Aug 12, 2026	50.00	51.89	49.50	50.11	50.11	-3.43%	1,016
Aug 11, 2026	50.93	51.93	50.93	51.89	51.89	-3.21%	677
Aug 10, 2026	53.65	57.90	53.61	53.61	53.61	-5.00%	7,172
Aug 7, 2026	52.89	58.24	52.89	56.43	56.43	1.37%	64,493
Aug 6, 2026	55.67	55.67	55.67	55.67	55.67	-4.98%	557
Aug 5, 2026	58.59	58.59	58.59	58.59	58.59	-4.99%	1,659
Aug 4, 2026	62.55	62.55	56.61	61.67	61.67	3.51%	32,226
Aug 3, 2026	59.58	59.58	59.58	59.58	59.58	4.99%	1,840
Jul 27, 2026	56.75	56.75	54.05	56.75	56.75	5.00%	18,298
Jul 20, 2026	54.05	54.05	52.61	54.05	54.05	4.99%	60,610
Jul 13, 2026	51.49	51.49	49.49	51.48	51.48	4.98%	76,905
Jul 6, 2026	49.04	49.04	49.04	49.04	49.04	4.99%	34
Jun 29, 2026	46.71	46.71	46.71	46.71	46.71	4.99%	137
Jun 22, 2026	44.49	44.49	44.49	44.49	44.49	4.98%	63
Jun 15, 2026	42.38	42.38	42.38	42.38	42.38	4.98%	234
Jun 8, 2026	40.37	40.37	40.37	40.37	40.37	4.99%	66
Jun 5, 2026	38.45	38.45	38.45	38.45	38.45	5.00%	15
Jun 4, 2026	36.62	36.62	36.62	36.62	36.62	4.99%	263
Jun 3, 2026	34.88	34.88	34.88	34.88	34.88	5.00%	7
Jun 2, 2026	33.22	33.22	33.22	33.22	33.22	4.99%	28
Jun 1, 2026	31.64	31.64	31.64	31.64	31.64	4.98%	106
May 25, 2026	30.14	30.14	30.14	30.14	30.14	4.98%	196
May 18, 2026	28.71	28.71	28.71	28.71	28.71	4.97%	98
May 11, 2026	27.35	27.35	27.35	27.35	27.35	4.99%	79
May 4, 2026	26.05	26.05	26.05	26.05	26.05	5.00%	29
Apr 20, 2026	24.81	24.81	24.81	24.81	24.81	4.99%	122
Apr 13, 2026	23.63	23.63	23.63	23.63	23.63	4.98%	265
Apr 9, 2026	22.51	22.51	22.51	22.51	22.51	4.99%	7
Apr 8, 2026	21.44	21.44	21.44	21.44	21.44	5.00%	22
Apr 7, 2026	20.42	20.42	20.42	20.42	20.42	4.99%	250
Apr 6, 2026	19.45	19.45	19.45	19.45	19.45	4.96%	112
Apr 2, 2026	18.53	18.53	18.53	18.53	18.53	4.99%	3
Apr 1, 2026	17.65	17.65	17.65	17.65	17.65	5.00%	13
Mar 30, 2026	16.81	16.81	16.81	16.81	16.81	5.00%	85