Creative Newtech Limited (NSE:CNL)
India · Delayed Price · Currency is INR 1,077.10
-5.10 (-0.47%)
Oct 1, 2026, 3:29 PM IST
Creative Newtech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,067.30 | 1,105.20 | 1,065.90 | 1,079.20 | 1,079.20 | -0.28% | 21,831 |
| Sep 30, 2026 | 1,105.80 | 1,156.90 | 1,078.00 | 1,082.20 | 1,082.20 | -1.41% | 6,433 |
| Sep 29, 2026 | 1,067.20 | 1,125.90 | 1,049.00 | 1,097.70 | 1,097.70 | 2.33% | 14,640 |
| Sep 28, 2026 | 1,080.00 | 1,101.30 | 1,063.00 | 1,072.70 | 1,072.70 | -2.32% | 14,391 |
| Sep 25, 2026 | 1,107.30 | 1,134.40 | 1,090.10 | 1,098.20 | 1,098.20 | -0.79% | 7,969 |
| Sep 24, 2026 | 1,156.90 | 1,156.90 | 1,101.00 | 1,106.90 | 1,106.90 | -3.42% | 10,193 |
| Sep 23, 2026 | 1,101.00 | 1,151.60 | 1,101.00 | 1,146.10 | 1,146.10 | 3.48% | 7,197 |
| Sep 22, 2026 | 1,148.00 | 1,153.50 | 1,098.10 | 1,108.10 | 1,107.60 | -2.75% | 17,470 |
| Sep 21, 2026 | 1,132.00 | 1,168.10 | 1,125.50 | 1,139.40 | 1,138.89 | 1.09% | 14,256 |
| Sep 18, 2026 | 1,078.90 | 1,140.10 | 1,077.50 | 1,127.10 | 1,126.59 | 4.47% | 17,388 |
| Sep 17, 2026 | 1,059.00 | 1,116.00 | 1,055.60 | 1,078.90 | 1,078.41 | 1.26% | 9,593 |
| Sep 16, 2026 | 1,065.00 | 1,088.00 | 1,050.00 | 1,065.50 | 1,065.02 | -0.29% | 27,962 |
| Sep 15, 2026 | 1,133.60 | 1,139.20 | 1,050.10 | 1,068.60 | 1,068.12 | -4.32% | 20,384 |
| Sep 11, 2026 | 1,094.70 | 1,139.00 | 1,077.30 | 1,116.90 | 1,116.40 | 2.82% | 40,193 |
| Sep 10, 2026 | 1,139.90 | 1,139.90 | 1,075.00 | 1,086.30 | 1,085.81 | -4.83% | 44,305 |
| Sep 9, 2026 | 1,194.80 | 1,194.80 | 1,130.00 | 1,141.40 | 1,140.88 | -0.68% | 16,131 |
| Sep 8, 2026 | 1,209.50 | 1,215.00 | 1,131.00 | 1,149.20 | 1,148.68 | -4.99% | 64,047 |
| Sep 7, 2026 | 1,221.50 | 1,244.90 | 1,200.00 | 1,209.50 | 1,208.95 | -0.49% | 20,230 |
| Sep 4, 2026 | 1,246.50 | 1,247.30 | 1,210.00 | 1,215.50 | 1,214.95 | -2.24% | 12,127 |
| Sep 3, 2026 | 1,265.90 | 1,268.90 | 1,235.00 | 1,243.40 | 1,242.84 | -1.29% | 14,325 |
| Sep 2, 2026 | 1,246.00 | 1,270.00 | 1,225.00 | 1,259.60 | 1,259.03 | 1.13% | 17,267 |
| Sep 1, 2026 | 1,287.60 | 1,300.00 | 1,237.20 | 1,245.50 | 1,244.94 | -2.66% | 27,761 |
| Aug 31, 2026 | 1,243.40 | 1,328.00 | 1,243.05 | 1,279.60 | 1,279.02 | 3.01% | 141,110 |
| Aug 28, 2026 | 1,203.70 | 1,268.95 | 1,194.00 | 1,242.15 | 1,241.59 | 2.83% | 68,622 |
| Aug 27, 2026 | 1,214.50 | 1,238.30 | 1,175.75 | 1,207.95 | 1,207.40 | -0.61% | 23,472 |
| Aug 26, 2026 | 1,197.00 | 1,240.05 | 1,190.00 | 1,215.40 | 1,214.85 | 2.40% | 23,936 |
| Aug 25, 2026 | 1,210.50 | 1,250.00 | 1,168.50 | 1,186.90 | 1,186.36 | -1.27% | 24,639 |
| Aug 24, 2026 | 1,248.55 | 1,250.00 | 1,190.10 | 1,202.20 | 1,201.66 | -3.65% | 37,954 |
| Aug 21, 2026 | 1,248.15 | 1,265.35 | 1,224.00 | 1,247.70 | 1,247.14 | -0.04% | 20,078 |
| Aug 20, 2026 | 1,251.15 | 1,256.00 | 1,227.30 | 1,248.15 | 1,247.59 | 1.78% | 15,504 |
| Aug 19, 2026 | 1,255.35 | 1,264.15 | 1,210.95 | 1,226.35 | 1,225.80 | -2.99% | 41,265 |
| Aug 18, 2026 | 1,252.00 | 1,275.00 | 1,241.00 | 1,264.15 | 1,263.58 | 0.96% | 41,736 |
| Aug 17, 2026 | 1,257.00 | 1,260.00 | 1,230.25 | 1,252.10 | 1,251.54 | 0.73% | 36,782 |
| Aug 14, 2026 | 1,232.10 | 1,253.10 | 1,206.10 | 1,243.00 | 1,242.44 | 1.39% | 51,192 |
| Aug 13, 2026 | 1,192.00 | 1,248.90 | 1,181.00 | 1,226.00 | 1,225.45 | 1.55% | 132,780 |
| Aug 12, 2026 | 1,130.20 | 1,218.35 | 1,130.20 | 1,207.25 | 1,206.71 | 8.22% | 269,539 |
| Aug 11, 2026 | 1,078.20 | 1,123.00 | 1,078.20 | 1,115.60 | 1,115.10 | 2.95% | 38,480 |
| Aug 10, 2026 | 1,101.50 | 1,123.90 | 1,079.65 | 1,083.65 | 1,083.16 | -2.97% | 58,729 |
| Aug 7, 2026 | 1,127.00 | 1,139.80 | 1,092.05 | 1,116.85 | 1,116.35 | 2.52% | 83,171 |
| Aug 6, 2026 | 1,142.00 | 1,142.00 | 1,062.00 | 1,089.45 | 1,088.96 | -3.73% | 78,752 |
| Aug 5, 2026 | 1,064.00 | 1,145.00 | 1,050.70 | 1,131.65 | 1,131.14 | 7.18% | 287,758 |
| Aug 4, 2026 | 1,014.60 | 1,084.90 | 987.00 | 1,055.80 | 1,055.32 | 3.93% | 189,433 |
| Aug 3, 2026 | 1,006.00 | 1,028.95 | 1,000.25 | 1,015.90 | 1,015.44 | 2.29% | 67,299 |
| Jul 31, 2026 | 1,012.95 | 1,018.95 | 990.00 | 993.20 | 992.75 | -0.40% | 66,317 |
| Jul 30, 2026 | 990.85 | 1,018.00 | 985.20 | 997.15 | 996.70 | 0.64% | 106,103 |
| Jul 29, 2026 | 1,033.40 | 1,048.00 | 981.00 | 990.85 | 990.40 | -4.12% | 219,865 |
| Jul 28, 2026 | 1,011.05 | 1,068.00 | 1,010.00 | 1,033.40 | 1,032.93 | 1.32% | 598,799 |
| Jul 27, 2026 | 1,029.95 | 1,080.25 | 983.00 | 1,019.90 | 1,019.44 | 3.33% | 2,031,199 |
| Jul 24, 2026 | 881.10 | 1,049.00 | 870.00 | 987.00 | 986.55 | 12.28% | 5,646,074 |
| Jul 23, 2026 | 906.85 | 917.75 | 867.10 | 879.05 | 878.65 | -3.35% | 23,656 |