CLC Industries Limited (NSE:CLCIND)
India · Delayed Price · Currency is INR 41.02
0.00 (0.00%)
Nov 9, 2026, 3:31 PM IST
NSE:CLCIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 44.10 | 44.10 | 40.01 | 41.02 | 41.02 | -2.33% | 114 |
| Nov 2, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 50,003 |
| Oct 26, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 115 |
| Oct 19, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 200 |
| Oct 12, 2026 | 43.22 | 43.22 | 42.00 | 42.00 | 42.00 | -2.82% | 234 |
| Oct 5, 2026 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - | 152 |
| Sep 28, 2026 | 45.30 | 45.30 | 43.04 | 43.22 | 43.22 | -4.59% | 1,068 |
| 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 |