Creative Newtech Limited (NSE:CNL)
India · Delayed Price · Currency is INR 640.00
-8.40 (-1.30%)
May 22, 2026, 3:29 PM IST
Creative Newtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 647.00 | 654.90 | 640.00 | 641.25 | 641.25 | -1.10% | 4,620 |
| May 21, 2026 | 651.90 | 662.00 | 637.10 | 648.40 | 648.40 | 0.78% | 19,869 |
| May 20, 2026 | 638.90 | 654.55 | 617.75 | 643.35 | 643.35 | 3.49% | 16,243 |
| May 19, 2026 | 648.85 | 648.85 | 615.00 | 621.65 | 621.65 | -2.25% | 19,932 |
| May 18, 2026 | 635.00 | 647.75 | 613.00 | 635.95 | 635.95 | -0.16% | 9,026 |
| May 15, 2026 | 652.00 | 665.95 | 625.00 | 636.95 | 636.95 | -4.96% | 18,767 |
| May 14, 2026 | 698.95 | 699.90 | 661.70 | 670.20 | 670.20 | -0.56% | 25,532 |
| May 13, 2026 | 653.65 | 688.00 | 653.65 | 674.00 | 674.00 | 3.11% | 25,452 |
| May 12, 2026 | 688.00 | 693.00 | 620.00 | 653.65 | 653.65 | -3.45% | 26,482 |
| May 11, 2026 | 631.95 | 685.00 | 609.05 | 677.00 | 677.00 | 7.13% | 44,155 |
| May 8, 2026 | 659.00 | 659.00 | 624.80 | 631.95 | 631.95 | 0.14% | 5,921 |
| May 7, 2026 | 634.80 | 640.00 | 613.55 | 631.05 | 631.05 | 2.52% | 11,098 |
| May 6, 2026 | 622.75 | 640.45 | 600.20 | 615.55 | 615.55 | -1.16% | 22,400 |
| May 5, 2026 | 620.00 | 632.90 | 610.35 | 622.75 | 622.75 | -0.14% | 7,015 |
| May 4, 2026 | 625.30 | 638.00 | 608.15 | 623.60 | 623.60 | 1.30% | 9,729 |
| Apr 30, 2026 | 594.95 | 618.00 | 591.00 | 615.60 | 615.60 | 3.32% | 13,973 |
| Apr 29, 2026 | 619.00 | 619.00 | 590.00 | 595.80 | 595.80 | -2.04% | 2,842 |
| Apr 28, 2026 | 615.50 | 615.50 | 600.00 | 608.20 | 608.20 | 0.05% | 3,230 |
| Apr 27, 2026 | 588.00 | 620.90 | 588.00 | 607.90 | 607.90 | 3.59% | 10,006 |
| Apr 24, 2026 | 600.00 | 604.25 | 581.20 | 586.85 | 586.85 | -2.39% | 5,806 |
| Apr 23, 2026 | 617.15 | 619.45 | 599.20 | 601.20 | 601.20 | -1.54% | 7,241 |
| Apr 22, 2026 | 615.00 | 619.00 | 601.95 | 610.60 | 610.60 | -1.11% | 3,490 |
| Apr 21, 2026 | 600.05 | 620.00 | 596.70 | 617.45 | 617.45 | 4.43% | 9,029 |
| Apr 20, 2026 | 610.00 | 615.95 | 590.00 | 591.25 | 591.25 | -2.23% | 7,091 |
| Apr 17, 2026 | 592.75 | 609.00 | 590.00 | 604.75 | 604.75 | 1.99% | 5,407 |
| Apr 16, 2026 | 581.00 | 604.05 | 576.05 | 592.95 | 592.95 | 0.79% | 11,163 |
| Apr 15, 2026 | 621.80 | 621.85 | 585.00 | 588.30 | 588.30 | -3.37% | 16,061 |
| Apr 13, 2026 | 604.10 | 614.90 | 597.95 | 608.80 | 608.80 | 0.78% | 3,758 |
| Apr 10, 2026 | 634.65 | 634.65 | 596.70 | 604.10 | 604.10 | 0.83% | 17,306 |
| Apr 9, 2026 | 600.00 | 613.80 | 595.10 | 599.15 | 599.15 | -1.07% | 6,102 |
| Apr 8, 2026 | 623.90 | 623.90 | 595.00 | 605.65 | 605.65 | -0.02% | 9,893 |
| Apr 7, 2026 | 605.70 | 618.00 | 590.00 | 605.75 | 605.75 | 2.48% | 16,685 |
| Apr 6, 2026 | 588.00 | 610.00 | 577.55 | 591.10 | 591.10 | -0.79% | 4,525 |
| 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 |