Creative Newtech Limited (NSE:CNL)
India · Delayed Price · Currency is INR 607.90
+21.05 (3.59%)
Apr 27, 2026, 3:29 PM IST
Creative Newtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |