Pro Clb Global Limited (BOM:540703)
India
· Delayed Price · Currency is INR 33.11
+0.64 (1.97%)
At close: Apr 28, 2026
Pro Clb Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | 1.99% | 10,330 |
| Apr 28, 2026 | 33.10 | 33.11 | 33.10 | 33.11 | 33.11 | 1.97% | 6,425 |
| Apr 27, 2026 | 31.84 | 32.47 | 31.84 | 32.47 | 32.47 | 1.98% | 6,148 |
| Apr 24, 2026 | 31.84 | 31.84 | 30.60 | 31.84 | 31.84 | 1.99% | 8,596 |
| Apr 23, 2026 | 32.00 | 32.00 | 31.21 | 31.22 | 31.22 | -1.95% | 36,675 |
| Apr 22, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -1.97% | 44,549 |
| Apr 21, 2026 | 32.48 | 32.49 | 32.48 | 32.48 | 32.48 | -1.99% | 72,326 |
| Apr 20, 2026 | 33.81 | 33.81 | 33.14 | 33.14 | 33.14 | -1.98% | 29,489 |
| Apr 17, 2026 | 33.81 | 33.81 | 33.80 | 33.81 | 33.81 | 1.99% | 54,041 |
| Apr 16, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 2.00% | 108,644 |
| Apr 15, 2026 | 32.30 | 33.60 | 32.30 | 32.50 | 32.50 | -1.37% | 77,616 |
| Apr 13, 2026 | 29.90 | 32.95 | 29.90 | 32.95 | 32.95 | 4.90% | 36,342 |
| Apr 10, 2026 | 30.00 | 31.41 | 30.00 | 31.41 | 31.41 | 4.98% | 33,868 |
| Apr 9, 2026 | 29.94 | 29.94 | 29.92 | 29.92 | 29.92 | 4.91% | 162,668 |
| Apr 8, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 4.97% | 6,751 |
| Apr 7, 2026 | 27.00 | 27.17 | 27.00 | 27.17 | 27.17 | 4.98% | 37,670 |
| Apr 6, 2026 | 25.87 | 25.88 | 25.87 | 25.88 | 25.88 | -4.96% | 52,564 |
| Apr 2, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -4.99% | 1,082 |
| Apr 1, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -4.97% | 350 |
| Mar 30, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -4.98% | 74 |
| Mar 27, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -1.98% | 108 |
| Mar 25, 2026 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -2.00% | 362 |
| Mar 24, 2026 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -1.99% | 3,043 |
| Mar 23, 2026 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | -1.98% | 204 |
| Mar 20, 2026 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | -1.99% | 1 |
| Mar 19, 2026 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | -1.98% | 75,983 |
| Mar 18, 2026 | 35.77 | 35.80 | 35.77 | 35.80 | 35.80 | -1.92% | 1,607 |
| Mar 17, 2026 | 37.24 | 37.24 | 36.50 | 36.50 | 36.50 | -1.99% | 20,186 |
| Mar 16, 2026 | 37.99 | 37.99 | 37.24 | 37.24 | 37.24 | -1.97% | 4,600 |
| Mar 13, 2026 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | -1.99% | 203 |
| Mar 12, 2026 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | -2.00% | 3 |
| Mar 11, 2026 | 40.00 | 40.00 | 39.53 | 39.55 | 39.55 | -1.93% | 1,381 |
| Mar 10, 2026 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | -1.99% | 25,362 |
| Mar 9, 2026 | 41.15 | 41.97 | 41.15 | 41.15 | 41.15 | -1.98% | 35,238 |
| Mar 6, 2026 | 41.76 | 42.00 | 40.93 | 41.98 | 41.98 | 0.53% | 28,653 |
| Mar 5, 2026 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | 1.98% | 70,834 |
| Mar 4, 2026 | 39.35 | 40.95 | 39.35 | 40.95 | 40.95 | 1.99% | 178,215 |
| Mar 2, 2026 | 40.15 | 41.77 | 40.15 | 40.15 | 40.15 | -1.98% | 86,725 |
| Feb 27, 2026 | 39.95 | 40.96 | 39.95 | 40.96 | 40.96 | 1.94% | 6,464 |
| Feb 26, 2026 | 40.18 | 40.38 | 40.18 | 40.18 | 40.18 | -2.00% | 11,602 |
| Feb 25, 2026 | 41.00 | 41.00 | 40.94 | 41.00 | 41.00 | -1.80% | 2,700 |
| Feb 24, 2026 | 41.99 | 41.99 | 41.75 | 41.75 | 41.75 | -0.57% | 4,538 |
| Feb 23, 2026 | 38.26 | 42.00 | 38.26 | 41.99 | 41.99 | 4.27% | 5,258 |
| Feb 20, 2026 | 40.27 | 40.27 | 40.00 | 40.27 | 40.27 | 4.98% | 3,404 |
| Feb 19, 2026 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 4.98% | 43,067 |
| Feb 18, 2026 | 36.00 | 36.54 | 35.77 | 36.54 | 36.54 | 5.00% | 16,922 |
| Feb 17, 2026 | 38.00 | 38.00 | 34.61 | 34.80 | 34.80 | -3.89% | 3,850 |
| Feb 16, 2026 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -4.99% | 3,590 |
| Feb 13, 2026 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | -4.99% | 8,313 |
| Feb 12, 2026 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | -5.00% | 9,712 |
| Feb 11, 2026 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | -5.00% | 812 |
| Feb 10, 2026 | 46.00 | 46.00 | 44.44 | 44.44 | 44.44 | -4.98% | 19,883 |
| Feb 9, 2026 | 45.60 | 46.77 | 45.00 | 46.77 | 46.77 | 2.57% | 199,638 |
| Feb 6, 2026 | 47.00 | 47.00 | 45.60 | 45.60 | 45.60 | -2.98% | 61,030 |
| Feb 5, 2026 | 47.00 | 47.00 | 44.80 | 47.00 | 47.00 | -0.32% | 56,970 |
| Feb 4, 2026 | 45.70 | 47.15 | 44.70 | 47.15 | 47.15 | 2.95% | 14,087 |
| Feb 3, 2026 | 41.52 | 45.80 | 41.52 | 45.80 | 45.80 | 4.81% | 56,511 |
| Feb 2, 2026 | 43.70 | 43.71 | 43.70 | 43.70 | 43.70 | -5.00% | 24,344 |
| Feb 1, 2026 | 43.70 | 46.00 | 43.70 | 46.00 | 46.00 | - | 13,108 |
| Jan 30, 2026 | 45.89 | 46.00 | 43.60 | 46.00 | 46.00 | 0.24% | 13,901 |
| Jan 29, 2026 | 46.40 | 46.40 | 42.40 | 45.89 | 45.89 | 2.85% | 18,321 |
| Jan 28, 2026 | 42.50 | 44.62 | 42.49 | 44.62 | 44.62 | 4.99% | 10,838 |
| Jan 27, 2026 | 42.80 | 42.80 | 41.55 | 42.50 | 42.50 | 2.53% | 10,362 |
| Jan 23, 2026 | 43.00 | 43.60 | 41.45 | 41.45 | 41.45 | -4.93% | 1,136 |
| Jan 22, 2026 | 43.30 | 43.60 | 41.15 | 43.60 | 43.60 | 0.69% | 10,389 |
| Jan 21, 2026 | 40.85 | 43.30 | 40.85 | 43.30 | 43.30 | 0.70% | 9,656 |
| Jan 20, 2026 | 46.40 | 46.40 | 43.00 | 43.00 | 43.00 | -4.66% | 13,722 |
| Jan 19, 2026 | 45.10 | 45.10 | 43.90 | 45.10 | 45.10 | 4.88% | 29,457 |
| Jan 16, 2026 | 42.90 | 43.00 | 41.90 | 43.00 | 43.00 | 4.88% | 23,791 |
| Jan 14, 2026 | 41.35 | 41.35 | 41.00 | 41.00 | 41.00 | 3.80% | 39,587 |
| Jan 13, 2026 | 39.75 | 39.75 | 37.20 | 39.50 | 39.50 | 4.33% | 46,339 |
| Jan 12, 2026 | 37.86 | 37.86 | 37.00 | 37.86 | 37.86 | 4.99% | 55,241 |
| Jan 9, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 4.98% | 57,360 |
| Jan 8, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 4.98% | 46,461 |
| Jan 7, 2026 | 32.69 | 32.72 | 32.69 | 32.72 | 32.72 | 4.97% | 46,882 |
| Jan 6, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 4.98% | 65,107 |
| Jan 5, 2026 | 27.25 | 29.69 | 26.87 | 29.69 | 29.69 | 4.99% | 20,346 |
| Jan 2, 2026 | 26.35 | 28.28 | 26.35 | 28.28 | 28.28 | 4.97% | 69,506 |
| Jan 1, 2026 | 26.79 | 26.94 | 26.73 | 26.94 | 26.94 | 4.99% | 21,522 |
| Dec 31, 2025 | 23.23 | 25.67 | 23.23 | 25.66 | 25.66 | 4.95% | 111,285 |
| Dec 30, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -4.97% | 179,214 |
| Dec 29, 2025 | 25.73 | 26.99 | 25.73 | 25.73 | 25.73 | -4.99% | 542,233 |
| Dec 26, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -4.98% | 213,085 |
| Dec 24, 2025 | 26.01 | 28.50 | 26.01 | 28.50 | 28.50 | 4.13% | 45,647 |
| Dec 23, 2025 | 24.77 | 27.37 | 24.77 | 27.37 | 27.37 | 4.99% | 84,564 |
| Dec 22, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -4.99% | 6,246 |
| Dec 19, 2025 | 27.52 | 27.52 | 27.44 | 27.44 | 27.44 | -4.99% | 33,172 |
| Dec 18, 2025 | 31.88 | 31.92 | 28.88 | 28.88 | 28.88 | -5.00% | 93,727 |
| Dec 17, 2025 | 33.59 | 33.60 | 30.40 | 30.40 | 30.40 | -5.00% | 100,140 |
| Dec 16, 2025 | 31.98 | 32.00 | 31.98 | 32.00 | 32.00 | 4.99% | 71,231 |
| Dec 15, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 4.99% | 81,956 |
| Dec 12, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 4.99% | 177,633 |
| Dec 11, 2025 | 25.22 | 27.65 | 25.10 | 27.65 | 27.65 | 4.66% | 63,798 |
| Dec 10, 2025 | 26.24 | 27.65 | 26.24 | 26.42 | 26.42 | -4.34% | 260,771 |
| Dec 9, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -4.99% | 122,223 |
| Dec 8, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -4.97% | 532 |
| Dec 5, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -4.97% | 2,867 |
| Dec 4, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | -4.99% | 261 |
| Dec 3, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | -4.99% | 8,152 |
| Dec 2, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -4.98% | 129,363 |