Clio Infotech Limited (BOM:530839)
India
· Delayed Price · Currency is INR 8.79
+0.41 (4.89%)
At close: Apr 29, 2026
Clio Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.39 | 9.20 | 8.38 | 8.38 | 8.38 | -4.99% | 19,776 |
| Apr 27, 2026 | 9.68 | 9.68 | 8.76 | 8.82 | 8.82 | -4.34% | 58,667 |
| Apr 24, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 4.89% | 10,862 |
| Apr 23, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 4.89% | 25,571 |
| Apr 22, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 4.88% | 13,732 |
| Apr 21, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 4.99% | 7,826 |
| Apr 20, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 4.97% | 1,995 |
| Apr 17, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 4.92% | 5,596 |
| Apr 16, 2026 | 6.90 | 6.91 | 6.90 | 6.91 | 6.91 | 4.86% | 894 |
| Apr 15, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 4.94% | 2,551 |
| Apr 13, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 4.84% | 3,027 |
| Apr 10, 2026 | 5.95 | 5.99 | 5.95 | 5.99 | 5.99 | 4.90% | 1,550 |
| Apr 9, 2026 | 5.70 | 5.71 | 5.70 | 5.71 | 5.71 | 4.96% | 9,770 |
| Apr 8, 2026 | 5.65 | 5.92 | 5.41 | 5.44 | 5.44 | -3.72% | 7,823 |
| Apr 7, 2026 | 5.68 | 5.70 | 5.65 | 5.65 | 5.65 | -0.53% | 7,028 |
| Apr 6, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | 141 |
| Apr 2, 2026 | 5.68 | 5.71 | 5.68 | 5.68 | 5.68 | -0.53% | 741 |
| Mar 30, 2026 | 6.00 | 6.00 | 5.71 | 5.71 | 5.71 | -4.99% | 1,007 |
| Mar 27, 2026 | 6.01 | 6.55 | 6.01 | 6.01 | 6.01 | -3.84% | 2,520 |
| Mar 25, 2026 | 6.85 | 6.87 | 6.23 | 6.25 | 6.25 | -4.58% | 5,222 |
| Mar 24, 2026 | 6.27 | 6.58 | 6.27 | 6.55 | 6.55 | 4.47% | 3,479 |
| Mar 23, 2026 | 6.46 | 6.46 | 6.27 | 6.27 | 6.27 | -4.86% | 619 |
| Mar 20, 2026 | 6.80 | 7.27 | 6.59 | 6.59 | 6.59 | -4.91% | 40,377 |
| Mar 19, 2026 | 6.60 | 6.93 | 6.28 | 6.93 | 6.93 | 5.00% | 2,952 |
| Mar 18, 2026 | 7.27 | 7.28 | 6.60 | 6.60 | 6.60 | -4.90% | 13,616 |
| Mar 17, 2026 | 6.35 | 6.97 | 6.35 | 6.94 | 6.94 | 4.52% | 12,959 |
| Mar 16, 2026 | 6.23 | 6.80 | 6.21 | 6.64 | 6.64 | 1.68% | 162 |
| Mar 13, 2026 | 6.87 | 7.07 | 6.41 | 6.53 | 6.53 | -3.12% | 28,665 |
| Mar 12, 2026 | 7.44 | 7.44 | 6.74 | 6.74 | 6.74 | -4.94% | 57,518 |
| Mar 11, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 4.88% | 4,893 |
| Mar 10, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 4.97% | 1,237 |
| Mar 9, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 4.89% | 4,562 |
| Mar 6, 2026 | 5.90 | 6.14 | 5.90 | 6.14 | 6.14 | -0.16% | 126 |
| Mar 4, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -4.95% | 5 |
| Mar 2, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -4.85% | 20 |
| Feb 27, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -4.49% | 5 |
| Feb 25, 2026 | 7.50 | 7.50 | 7.12 | 7.12 | 7.12 | -4.94% | 550 |
| Feb 24, 2026 | 7.53 | 7.53 | 6.86 | 7.49 | 7.49 | 4.32% | 21,515 |
| Feb 23, 2026 | 7.17 | 7.18 | 7.17 | 7.18 | 7.18 | 4.97% | 10,365 |
| Feb 20, 2026 | 6.87 | 6.87 | 6.84 | 6.84 | 6.84 | -0.44% | 512 |
| Feb 19, 2026 | 7.11 | 7.12 | 6.50 | 6.87 | 6.87 | 1.18% | 7,007 |
| Feb 18, 2026 | 6.75 | 6.79 | 6.75 | 6.79 | 6.79 | 4.95% | 11,709 |
| Feb 17, 2026 | 6.85 | 6.85 | 6.23 | 6.47 | 6.47 | -1.22% | 5,030 |
| Feb 16, 2026 | 6.55 | 6.55 | 6.24 | 6.55 | 6.55 | 4.97% | 11,418 |
| Feb 13, 2026 | 5.66 | 6.24 | 5.66 | 6.24 | 6.24 | 4.87% | 13,333 |
| Feb 12, 2026 | 6.02 | 6.02 | 5.51 | 5.95 | 5.95 | 3.66% | 15,977 |
| Feb 11, 2026 | 5.37 | 5.75 | 5.26 | 5.74 | 5.74 | 4.74% | 62,771 |
| Feb 10, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 4.98% | 1,608 |
| Feb 9, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 4.82% | 1,592 |
| Feb 6, 2026 | 4.53 | 4.98 | 4.53 | 4.98 | 4.98 | 4.84% | 4,893 |
| Feb 5, 2026 | 5.00 | 5.00 | 4.75 | 4.75 | 4.75 | -4.81% | 8,891 |
| Feb 4, 2026 | 5.29 | 5.29 | 4.79 | 4.99 | 4.99 | -0.99% | 8,571 |
| Feb 3, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 5.00% | 34,155 |
| Feb 2, 2026 | 4.99 | 4.99 | 4.56 | 4.80 | 4.80 | 0.21% | 970 |
| Feb 1, 2026 | 4.87 | 4.87 | 4.42 | 4.79 | 4.79 | 3.01% | 1,530 |
| Jan 30, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 4.26% | 74 |
| Jan 29, 2026 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | -4.90% | 12,312 |
| Jan 28, 2026 | 4.86 | 4.99 | 4.53 | 4.69 | 4.69 | -1.47% | 4,934 |
| Jan 27, 2026 | 4.77 | 4.77 | 4.53 | 4.76 | 4.76 | 1.71% | 1,515 |
| Jan 23, 2026 | 4.71 | 5.14 | 4.68 | 4.68 | 4.68 | -4.49% | 6,860 |
| Jan 22, 2026 | 5.39 | 5.39 | 4.90 | 4.90 | 4.90 | -4.85% | 1,724 |
| Jan 21, 2026 | 4.70 | 5.17 | 4.70 | 5.15 | 5.15 | 4.25% | 1,702 |
| Jan 20, 2026 | 5.39 | 5.39 | 4.94 | 4.94 | 4.94 | -4.82% | 866 |
| Jan 19, 2026 | 5.01 | 5.19 | 4.98 | 5.19 | 5.19 | 4.22% | 992 |
| Jan 16, 2026 | 5.48 | 5.48 | 4.97 | 4.98 | 4.98 | -4.78% | 14,745 |
| Jan 14, 2026 | 4.76 | 5.23 | 4.76 | 5.23 | 5.23 | 4.39% | 7,624 |
| Jan 13, 2026 | 5.38 | 5.40 | 5.01 | 5.01 | 5.01 | -4.93% | 2,285 |
| Jan 12, 2026 | 5.18 | 5.37 | 4.88 | 5.27 | 5.27 | 2.73% | 12,125 |
| Jan 9, 2026 | 5.55 | 5.55 | 5.13 | 5.13 | 5.13 | -5.00% | 17,785 |
| Jan 8, 2026 | 5.70 | 5.79 | 5.28 | 5.40 | 5.40 | -2.70% | 12,146 |
| Jan 7, 2026 | 5.60 | 6.10 | 5.55 | 5.55 | 5.55 | -4.97% | 8,241 |
| Jan 6, 2026 | 5.84 | 6.02 | 5.84 | 5.84 | 5.84 | -4.89% | 8,317 |
| Jan 5, 2026 | 6.15 | 6.17 | 6.14 | 6.14 | 6.14 | -4.95% | 3,796 |
| Jan 2, 2026 | 6.46 | 7.12 | 6.46 | 6.46 | 6.46 | -4.86% | 11,009 |
| Jan 1, 2026 | 7.49 | 7.49 | 6.79 | 6.79 | 6.79 | -4.90% | 18,601 |
| Dec 31, 2025 | 6.86 | 7.14 | 6.47 | 7.14 | 7.14 | 5.00% | 15,353 |
| Dec 30, 2025 | 6.84 | 6.84 | 6.70 | 6.80 | 6.80 | -0.58% | 2,200 |
| Dec 29, 2025 | 6.54 | 6.86 | 6.54 | 6.84 | 6.84 | 4.59% | 27,899 |
| Dec 26, 2025 | 6.46 | 6.54 | 6.00 | 6.54 | 6.54 | 4.98% | 13,648 |
| Dec 24, 2025 | 5.80 | 6.35 | 5.80 | 6.23 | 6.23 | 2.13% | 28,407 |
| Dec 23, 2025 | 6.11 | 6.40 | 6.10 | 6.10 | 6.10 | -4.98% | 10,081 |
| Dec 22, 2025 | 6.43 | 6.45 | 6.42 | 6.42 | 6.42 | -4.89% | 8,595 |
| Dec 19, 2025 | 7.36 | 7.36 | 6.66 | 6.75 | 6.75 | -3.71% | 52,140 |
| Dec 18, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 4.94% | 4,279 |
| Dec 17, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 4.87% | 1,638 |
| Dec 16, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 4.94% | 3,633 |
| Dec 15, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 4.84% | 1,149 |
| Dec 12, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 4.89% | 886 |
| Dec 11, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 4.94% | 20 |
| Dec 10, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 4.99% | 3,633 |
| Dec 9, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 4.81% | 1,711 |
| Dec 5, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 4.82% | 371 |
| Dec 4, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 4.83% | 539 |
| Dec 3, 2025 | 4.10 | 4.35 | 4.10 | 4.35 | 4.35 | 4.82% | 300 |
| Dec 2, 2025 | 4.07 | 4.15 | 4.07 | 4.15 | 4.15 | - | 105 |
| Dec 1, 2025 | 4.13 | 4.15 | 4.13 | 4.15 | 4.15 | -1.43% | 1,790 |
| Nov 28, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -4.32% | 89 |
| Nov 26, 2025 | 4.59 | 4.59 | 4.40 | 4.40 | 4.40 | -4.14% | 165 |
| Nov 25, 2025 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | -4.77% | 105 |
| Nov 24, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -4.93% | 100 |