Creative Newtech Limited (NSE:CNL)
India · Delayed Price · Currency is INR 1,141.40
-7.80 (-0.68%)
At close: Sep 9, 2026
Creative Newtech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1,194.80 | 1,194.80 | 1,130.00 | 1,141.40 | 1,141.40 | -0.68% | 16,131 |
| Sep 8, 2026 | 1,209.50 | 1,215.00 | 1,131.00 | 1,149.20 | 1,149.20 | -4.99% | 64,047 |
| Sep 7, 2026 | 1,221.50 | 1,244.90 | 1,200.00 | 1,209.50 | 1,209.50 | -0.49% | 20,230 |
| Sep 4, 2026 | 1,246.50 | 1,247.30 | 1,210.00 | 1,215.50 | 1,215.50 | -2.24% | 12,127 |
| Sep 3, 2026 | 1,265.90 | 1,268.90 | 1,235.00 | 1,243.40 | 1,243.40 | -1.29% | 14,325 |
| Sep 2, 2026 | 1,246.00 | 1,270.00 | 1,225.00 | 1,259.60 | 1,259.60 | 1.13% | 17,267 |
| Sep 1, 2026 | 1,287.60 | 1,300.00 | 1,237.20 | 1,245.50 | 1,245.50 | -2.66% | 27,761 |
| Aug 31, 2026 | 1,243.40 | 1,328.00 | 1,243.05 | 1,279.60 | 1,279.60 | 3.01% | 141,110 |
| Aug 28, 2026 | 1,203.70 | 1,268.95 | 1,194.00 | 1,242.15 | 1,242.15 | 2.83% | 68,622 |
| Aug 27, 2026 | 1,214.50 | 1,238.30 | 1,175.75 | 1,207.95 | 1,207.95 | -0.61% | 23,472 |
| Aug 26, 2026 | 1,197.00 | 1,240.05 | 1,190.00 | 1,215.40 | 1,215.40 | 2.40% | 23,936 |
| Aug 25, 2026 | 1,210.50 | 1,250.00 | 1,168.50 | 1,186.90 | 1,186.90 | -1.27% | 24,639 |
| Aug 24, 2026 | 1,248.55 | 1,250.00 | 1,190.10 | 1,202.20 | 1,202.20 | -3.65% | 37,954 |
| Aug 21, 2026 | 1,248.15 | 1,265.35 | 1,224.00 | 1,247.70 | 1,247.70 | -0.04% | 20,078 |
| Aug 20, 2026 | 1,251.15 | 1,256.00 | 1,227.30 | 1,248.15 | 1,248.15 | 1.78% | 15,504 |
| Aug 19, 2026 | 1,255.35 | 1,264.15 | 1,210.95 | 1,226.35 | 1,226.35 | -2.99% | 41,265 |
| Aug 18, 2026 | 1,252.00 | 1,275.00 | 1,241.00 | 1,264.15 | 1,264.15 | 0.96% | 41,736 |
| Aug 17, 2026 | 1,257.00 | 1,260.00 | 1,230.25 | 1,252.10 | 1,252.10 | 0.73% | 36,782 |
| Aug 14, 2026 | 1,232.10 | 1,253.10 | 1,206.10 | 1,243.00 | 1,243.00 | 1.39% | 51,192 |
| Aug 13, 2026 | 1,192.00 | 1,248.90 | 1,181.00 | 1,226.00 | 1,226.00 | 1.55% | 132,780 |
| Aug 12, 2026 | 1,130.20 | 1,218.35 | 1,130.20 | 1,207.25 | 1,207.25 | 8.22% | 269,539 |
| Aug 11, 2026 | 1,078.20 | 1,123.00 | 1,078.20 | 1,115.60 | 1,115.60 | 2.95% | 38,480 |
| Aug 10, 2026 | 1,101.50 | 1,123.90 | 1,079.65 | 1,083.65 | 1,083.65 | -2.97% | 58,729 |
| Aug 7, 2026 | 1,127.00 | 1,139.80 | 1,092.05 | 1,116.85 | 1,116.85 | 2.52% | 83,171 |
| Aug 6, 2026 | 1,142.00 | 1,142.00 | 1,062.00 | 1,089.45 | 1,089.45 | -3.73% | 78,752 |
| Aug 5, 2026 | 1,064.00 | 1,145.00 | 1,050.70 | 1,131.65 | 1,131.65 | 7.18% | 287,758 |
| Aug 4, 2026 | 1,014.60 | 1,084.90 | 987.00 | 1,055.80 | 1,055.80 | 3.93% | 189,433 |
| Aug 3, 2026 | 1,006.00 | 1,028.95 | 1,000.25 | 1,015.90 | 1,015.90 | 2.29% | 67,299 |
| Jul 31, 2026 | 1,012.95 | 1,018.95 | 990.00 | 993.20 | 993.20 | -0.40% | 66,317 |
| Jul 30, 2026 | 990.85 | 1,018.00 | 985.20 | 997.15 | 997.15 | 0.64% | 106,103 |
| Jul 29, 2026 | 1,033.40 | 1,048.00 | 981.00 | 990.85 | 990.85 | -4.12% | 219,865 |
| Jul 28, 2026 | 1,011.05 | 1,068.00 | 1,010.00 | 1,033.40 | 1,033.40 | 1.32% | 598,799 |
| Jul 27, 2026 | 1,029.95 | 1,080.25 | 983.00 | 1,019.90 | 1,019.90 | 3.33% | 2,031,199 |
| Jul 24, 2026 | 881.10 | 1,049.00 | 870.00 | 987.00 | 987.00 | 12.28% | 5,646,074 |
| Jul 23, 2026 | 906.85 | 917.75 | 867.10 | 879.05 | 879.05 | -3.35% | 23,656 |
| Jul 22, 2026 | 948.75 | 948.75 | 902.00 | 909.55 | 909.55 | -4.13% | 28,220 |
| Jul 21, 2026 | 944.05 | 976.60 | 927.10 | 948.75 | 948.75 | 1.92% | 81,051 |
| Jul 20, 2026 | 916.55 | 945.00 | 909.00 | 930.90 | 930.90 | 1.57% | 51,997 |
| Jul 17, 2026 | 914.00 | 927.95 | 906.00 | 916.55 | 916.55 | -0.10% | 29,988 |
| Jul 16, 2026 | 902.00 | 931.95 | 901.45 | 917.45 | 917.45 | 1.49% | 49,360 |
| Jul 15, 2026 | 906.00 | 924.40 | 876.85 | 903.95 | 903.95 | 0.93% | 98,232 |
| Jul 14, 2026 | 934.00 | 958.20 | 882.60 | 895.60 | 895.60 | -4.60% | 173,818 |
| Jul 13, 2026 | 848.35 | 996.00 | 830.00 | 938.80 | 938.80 | 10.77% | 2,108,393 |
| Jul 10, 2026 | 864.00 | 895.00 | 811.45 | 847.50 | 847.50 | 0.64% | 401,344 |
| Jul 9, 2026 | 787.90 | 899.00 | 785.80 | 842.15 | 842.15 | 7.25% | 3,429,980 |
| Jul 8, 2026 | 777.40 | 795.45 | 774.00 | 785.25 | 785.25 | 0.60% | 24,079 |
| Jul 7, 2026 | 782.00 | 791.95 | 765.05 | 780.60 | 780.60 | -0.51% | 12,803 |
| Jul 6, 2026 | 764.50 | 797.40 | 746.15 | 784.60 | 784.60 | 2.62% | 29,113 |
| Jul 3, 2026 | 738.30 | 782.50 | 731.10 | 764.60 | 764.60 | 3.53% | 40,333 |
| Jul 2, 2026 | 744.70 | 754.95 | 734.00 | 738.55 | 738.55 | -0.56% | 8,023 |