Creative Newtech Limited (NSE:CNL)
India · Delayed Price · Currency is INR 1,148.90
+36.80 (3.31%)
Nov 2, 2026, 3:29 PM IST
Creative Newtech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,110.20 | 1,179.50 | 1,110.20 | 1,148.90 | 1,148.90 | 3.31% | 22,333 |
| Oct 30, 2026 | 1,219.00 | 1,255.00 | 1,090.60 | 1,112.10 | 1,112.10 | -7.51% | 39,629 |
| Oct 29, 2026 | 1,109.40 | 1,235.00 | 1,109.40 | 1,202.40 | 1,202.40 | 11.15% | 240,412 |
| Oct 28, 2026 | 1,111.70 | 1,172.10 | 1,038.40 | 1,081.80 | 1,081.80 | -0.99% | 108,773 |
| Oct 27, 2026 | 1,091.70 | 1,106.90 | 1,081.30 | 1,092.60 | 1,092.60 | 2.07% | 9,909 |
| Oct 26, 2026 | 1,000.10 | 1,100.00 | 1,000.10 | 1,070.40 | 1,070.40 | 3.62% | 8,885 |
| Oct 23, 2026 | 1,036.60 | 1,049.20 | 975.00 | 1,033.00 | 1,033.00 | 1.63% | 14,308 |
| Oct 22, 2026 | 1,070.50 | 1,071.20 | 994.20 | 1,016.40 | 1,016.40 | -5.60% | 12,727 |
| Oct 21, 2026 | 1,143.00 | 1,158.80 | 1,056.20 | 1,076.70 | 1,076.70 | -7.11% | 9,319 |
| Oct 19, 2026 | 1,162.30 | 1,177.90 | 1,142.10 | 1,159.10 | 1,159.10 | -1.66% | 5,888 |
| Oct 16, 2026 | 1,163.30 | 1,210.00 | 1,141.00 | 1,178.70 | 1,178.70 | 2.07% | 28,178 |
| Oct 15, 2026 | 1,129.30 | 1,184.30 | 1,129.30 | 1,154.80 | 1,154.80 | 3.10% | 30,992 |
| Oct 14, 2026 | 1,071.90 | 1,186.00 | 1,069.10 | 1,120.10 | 1,120.10 | 3.13% | 36,518 |
| Oct 13, 2026 | 1,041.10 | 1,089.00 | 1,041.00 | 1,086.10 | 1,086.10 | 2.90% | 4,992 |
| Oct 12, 2026 | 1,030.00 | 1,061.00 | 1,019.40 | 1,055.50 | 1,055.50 | 1.32% | 8,686 |
| Oct 9, 2026 | 1,054.90 | 1,081.30 | 1,026.60 | 1,041.80 | 1,041.80 | -1.74% | 20,057 |
| Oct 8, 2026 | 1,085.00 | 1,085.00 | 1,056.00 | 1,060.20 | 1,060.20 | -1.74% | 11,895 |
| Oct 7, 2026 | 1,048.60 | 1,099.30 | 1,048.60 | 1,079.00 | 1,079.00 | 0.84% | 6,962 |
| Oct 6, 2026 | 1,063.70 | 1,083.00 | 1,055.10 | 1,070.00 | 1,070.00 | -0.18% | 16,254 |
| Oct 5, 2026 | 1,070.90 | 1,086.70 | 1,052.00 | 1,071.90 | 1,071.90 | -0.68% | 10,873 |
| 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 |