Creative Newtech Limited (NSE:CNL)
India · Delayed Price · Currency is INR 595.80
+40.70 (7.33%)
Apr 2, 2026, 3:29 PM IST
Creative Newtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 558.10 | 599.00 | 545.05 | 595.80 | 595.80 | 7.33% | 7,505 |
| Apr 1, 2026 | 565.00 | 565.00 | 528.30 | 555.10 | 555.10 | 5.10% | 6,084 |
| Mar 30, 2026 | 564.95 | 564.95 | 525.00 | 528.15 | 528.15 | -5.90% | 6,291 |
| Mar 27, 2026 | 579.00 | 579.00 | 556.25 | 561.25 | 561.25 | -0.29% | 31,830 |
| Mar 25, 2026 | 569.35 | 588.00 | 560.20 | 562.90 | 562.90 | -1.13% | 8,971 |
| Mar 24, 2026 | 581.55 | 583.05 | 560.00 | 569.35 | 569.35 | -0.36% | 15,176 |
| Mar 23, 2026 | 589.00 | 594.70 | 530.05 | 571.40 | 571.40 | -1.30% | 20,847 |
| Mar 20, 2026 | 590.95 | 615.65 | 570.00 | 578.90 | 578.90 | -4.00% | 19,904 |
| Mar 19, 2026 | 608.15 | 617.95 | 600.00 | 603.00 | 603.00 | -0.40% | 25,729 |
| Mar 18, 2026 | 605.95 | 619.90 | 602.00 | 605.45 | 605.45 | 0.45% | 10,408 |
| Mar 17, 2026 | 611.80 | 638.00 | 595.20 | 602.75 | 602.75 | -1.48% | 15,008 |
| Mar 16, 2026 | 627.90 | 647.95 | 600.50 | 611.80 | 611.80 | -2.62% | 7,653 |
| Mar 13, 2026 | 651.10 | 665.60 | 626.25 | 628.25 | 628.25 | -3.68% | 9,184 |
| Mar 12, 2026 | 657.35 | 670.00 | 650.00 | 652.25 | 652.25 | -0.56% | 2,519 |
| Mar 11, 2026 | 648.00 | 680.00 | 636.15 | 655.95 | 655.95 | 3.82% | 8,989 |
| Mar 10, 2026 | 635.05 | 640.00 | 625.70 | 631.80 | 631.80 | 0.53% | 3,049 |
| Mar 9, 2026 | 656.30 | 656.30 | 624.00 | 628.50 | 628.50 | -4.15% | 9,175 |
| Mar 6, 2026 | 650.90 | 663.95 | 648.05 | 655.70 | 655.70 | 0.78% | 2,064 |
| Mar 5, 2026 | 669.15 | 670.05 | 640.00 | 650.65 | 650.65 | -2.73% | 12,731 |
| Mar 4, 2026 | 656.00 | 672.00 | 646.55 | 668.90 | 668.90 | 0.57% | 2,279 |
| Mar 2, 2026 | 659.40 | 685.45 | 643.15 | 665.10 | 665.10 | -0.08% | 9,611 |
| Feb 27, 2026 | 641.05 | 671.00 | 636.05 | 665.65 | 665.65 | 3.19% | 13,165 |
| Feb 26, 2026 | 646.50 | 651.35 | 641.05 | 645.05 | 645.05 | 0.62% | 4,788 |
| Feb 25, 2026 | 646.85 | 655.45 | 640.00 | 641.05 | 641.05 | -0.89% | 3,683 |
| Feb 24, 2026 | 676.00 | 676.00 | 645.05 | 646.80 | 646.80 | -1.54% | 2,784 |
| Feb 23, 2026 | 649.00 | 661.20 | 642.50 | 656.90 | 656.90 | 1.26% | 4,048 |
| Feb 20, 2026 | 649.95 | 661.90 | 645.00 | 648.75 | 648.75 | -1.33% | 6,427 |
| Feb 19, 2026 | 681.00 | 697.00 | 645.20 | 657.50 | 657.50 | -2.01% | 76,956 |
| Feb 18, 2026 | 672.00 | 672.20 | 661.00 | 671.00 | 671.00 | 2.30% | 9,267 |
| Feb 17, 2026 | 657.55 | 676.50 | 651.00 | 655.90 | 655.90 | 0.68% | 7,059 |
| Feb 16, 2026 | 658.95 | 667.00 | 643.30 | 651.45 | 651.45 | -0.45% | 3,642 |
| Feb 13, 2026 | 668.70 | 668.70 | 635.35 | 654.40 | 654.40 | 0.05% | 6,604 |
| Feb 12, 2026 | 678.30 | 690.05 | 649.00 | 654.10 | 654.10 | -3.57% | 21,449 |
| Feb 11, 2026 | 690.80 | 696.90 | 675.00 | 678.30 | 678.30 | -2.40% | 6,819 |
| Feb 10, 2026 | 704.95 | 704.95 | 691.70 | 694.95 | 694.95 | -0.22% | 5,308 |
| Feb 9, 2026 | 700.00 | 710.00 | 690.05 | 696.50 | 696.50 | 0.55% | 10,395 |
| Feb 6, 2026 | 750.00 | 750.00 | 684.50 | 692.70 | 692.70 | -1.90% | 25,262 |
| Feb 5, 2026 | 692.70 | 713.30 | 675.40 | 706.15 | 706.15 | 1.63% | 18,919 |
| Feb 4, 2026 | 677.25 | 696.00 | 667.20 | 694.85 | 694.85 | 2.60% | 2,234 |
| Feb 3, 2026 | 690.00 | 699.45 | 661.15 | 677.25 | 677.25 | 0.73% | 9,895 |
| Feb 2, 2026 | 684.40 | 685.00 | 665.05 | 672.35 | 672.35 | -0.56% | 2,622 |
| Feb 1, 2026 | 697.00 | 697.00 | 675.05 | 676.15 | 676.15 | -0.95% | 3,091 |
| Jan 30, 2026 | 685.80 | 696.00 | 680.05 | 682.65 | 682.65 | -0.61% | 1,078 |
| Jan 29, 2026 | 675.25 | 696.00 | 673.70 | 686.85 | 686.85 | -1.06% | 3,463 |
| Jan 28, 2026 | 689.15 | 697.00 | 675.25 | 694.20 | 694.20 | 0.34% | 4,357 |
| Jan 27, 2026 | 653.20 | 696.00 | 653.20 | 691.85 | 691.85 | -0.42% | 3,078 |
| Jan 23, 2026 | 720.95 | 720.95 | 688.60 | 694.80 | 694.80 | 0.14% | 9,768 |
| Jan 22, 2026 | 682.65 | 695.05 | 682.65 | 693.85 | 693.85 | 1.66% | 1,576 |
| Jan 21, 2026 | 686.35 | 695.00 | 678.25 | 682.55 | 682.55 | -1.15% | 9,031 |
| Jan 20, 2026 | 695.10 | 704.35 | 686.00 | 690.50 | 690.50 | -2.72% | 11,600 |