Creative Newtech Limited (NSE:CNL)
India · Delayed Price · Currency is INR 717.60
-12.25 (-1.68%)
At close: Jan 5, 2026
Creative Newtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 720.65 | 732.45 | 714.00 | 729.85 | 729.85 | 1.71% | 5,005 |
| Jan 5, 2026 | 729.85 | 734.05 | 710.00 | 717.60 | 717.60 | -1.68% | 4,214 |
| Jan 2, 2026 | 729.50 | 740.60 | 725.00 | 729.85 | 729.85 | 0.70% | 7,105 |
| Jan 1, 2026 | 733.25 | 733.25 | 716.10 | 724.80 | 724.80 | -0.23% | 1,620 |
| Dec 31, 2025 | 727.60 | 734.00 | 715.30 | 726.45 | 726.45 | 1.06% | 2,348 |
| Dec 30, 2025 | 725.90 | 734.00 | 708.90 | 718.80 | 718.80 | -1.31% | 4,426 |
| Dec 29, 2025 | 753.00 | 753.70 | 724.90 | 728.35 | 728.35 | -2.39% | 7,598 |
| Dec 26, 2025 | 752.05 | 771.45 | 741.10 | 746.20 | 746.20 | -0.61% | 19,214 |
| Dec 24, 2025 | 740.00 | 769.00 | 730.00 | 750.75 | 750.75 | 1.56% | 8,422 |
| Dec 23, 2025 | 753.00 | 753.00 | 735.65 | 739.25 | 739.25 | -0.07% | 2,191 |
| Dec 22, 2025 | 750.00 | 753.05 | 735.00 | 739.75 | 739.75 | -0.32% | 3,418 |
| Dec 19, 2025 | 737.80 | 749.00 | 734.90 | 742.15 | 742.15 | 0.60% | 6,497 |
| Dec 18, 2025 | 746.05 | 746.05 | 725.30 | 737.75 | 737.75 | -1.09% | 9,983 |
| Dec 17, 2025 | 764.80 | 764.80 | 735.00 | 745.90 | 745.90 | -1.57% | 11,293 |
| Dec 16, 2025 | 777.00 | 780.05 | 744.85 | 757.80 | 757.80 | -1.69% | 13,086 |
| Dec 15, 2025 | 784.95 | 799.00 | 756.50 | 770.80 | 770.80 | -1.19% | 10,799 |
| Dec 12, 2025 | 752.55 | 785.00 | 742.75 | 780.10 | 780.10 | 4.19% | 24,412 |
| Dec 11, 2025 | 740.05 | 760.00 | 715.65 | 748.75 | 748.75 | 1.18% | 11,019 |
| Dec 10, 2025 | 752.00 | 759.90 | 717.90 | 740.05 | 740.05 | 0.09% | 17,031 |
| Dec 9, 2025 | 656.55 | 749.00 | 656.55 | 739.40 | 739.40 | 9.44% | 65,786 |
| Dec 8, 2025 | 703.00 | 707.90 | 672.00 | 675.60 | 675.60 | -3.81% | 21,937 |
| Dec 5, 2025 | 699.00 | 723.75 | 695.00 | 702.35 | 702.35 | -1.25% | 52,294 |
| Dec 4, 2025 | 719.00 | 724.70 | 696.05 | 711.25 | 711.25 | -0.36% | 50,905 |
| Dec 3, 2025 | 709.70 | 719.70 | 693.00 | 713.80 | 713.80 | 1.49% | 153,183 |
| Dec 2, 2025 | 689.35 | 714.00 | 680.80 | 703.35 | 703.35 | 2.18% | 21,709 |
| Dec 1, 2025 | 687.95 | 699.00 | 679.95 | 688.35 | 688.35 | 0.16% | 16,099 |
| Nov 28, 2025 | 681.45 | 699.00 | 677.50 | 687.25 | 687.25 | 1.45% | 3,321 |
| Nov 27, 2025 | 683.55 | 689.95 | 674.60 | 677.40 | 677.40 | -0.80% | 7,311 |
| Nov 26, 2025 | 677.00 | 692.70 | 677.00 | 682.85 | 682.85 | -1.44% | 7,474 |
| Nov 25, 2025 | 676.65 | 704.00 | 676.65 | 692.85 | 692.85 | 2.50% | 9,439 |
| Nov 24, 2025 | 692.00 | 692.00 | 675.35 | 675.95 | 675.95 | -1.39% | 4,416 |
| Nov 21, 2025 | 694.70 | 697.25 | 680.55 | 685.45 | 685.45 | -2.49% | 8,250 |
| Nov 20, 2025 | 686.15 | 715.00 | 686.15 | 702.95 | 702.95 | 1.28% | 12,797 |
| Nov 19, 2025 | 693.05 | 699.50 | 677.00 | 694.05 | 694.05 | 0.25% | 26,111 |
| Nov 18, 2025 | 710.00 | 710.00 | 685.35 | 692.35 | 692.35 | -1.70% | 9,763 |
| Nov 17, 2025 | 710.00 | 714.40 | 686.95 | 704.30 | 704.30 | 0.07% | 26,007 |
| Nov 14, 2025 | 685.00 | 713.45 | 676.50 | 703.80 | 703.80 | 3.14% | 32,796 |
| Nov 13, 2025 | 689.00 | 699.50 | 670.45 | 682.35 | 682.35 | 0.38% | 32,401 |
| Nov 12, 2025 | 723.10 | 725.00 | 676.35 | 679.75 | 679.75 | -1.96% | 33,352 |
| Nov 11, 2025 | 687.85 | 699.70 | 664.45 | 693.35 | 693.35 | 0.80% | 29,490 |
| Nov 10, 2025 | 707.00 | 707.00 | 683.35 | 687.85 | 687.85 | -1.19% | 32,607 |
| Nov 7, 2025 | 700.95 | 701.60 | 682.20 | 696.10 | 696.10 | -0.19% | 10,830 |
| Nov 6, 2025 | 715.20 | 715.70 | 675.10 | 697.45 | 697.45 | -2.58% | 26,139 |
| Nov 4, 2025 | 700.85 | 719.50 | 690.05 | 715.90 | 715.90 | 2.35% | 70,788 |
| Nov 3, 2025 | 698.95 | 704.70 | 675.35 | 699.45 | 699.45 | 0.62% | 35,921 |
| Oct 31, 2025 | 676.20 | 704.70 | 676.20 | 695.15 | 695.15 | 2.83% | 84,252 |
| Oct 30, 2025 | 657.00 | 679.00 | 657.00 | 676.00 | 676.00 | 2.23% | 34,357 |
| Oct 29, 2025 | 663.20 | 670.00 | 654.50 | 661.25 | 661.25 | 0.64% | 10,430 |
| Oct 28, 2025 | 650.05 | 665.10 | 646.10 | 657.05 | 657.05 | 0.57% | 6,420 |
| Oct 27, 2025 | 652.00 | 655.10 | 643.30 | 653.30 | 653.30 | 1.11% | 9,809 |