CLN Energy Limited (BOM:544347)
India
· Delayed Price · Currency is INR 325.00
-5.00 (-1.52%)
At close: Mar 6, 2026
CLN Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | -1.52% | 1,600 |
| Mar 5, 2026 | 351.00 | 351.00 | 330.00 | 330.00 | 330.00 | -4.35% | 1,000 |
| Mar 4, 2026 | 383.00 | 383.00 | 340.00 | 345.00 | 345.00 | 7.61% | 2,600 |
| Mar 2, 2026 | 308.00 | 320.60 | 308.00 | 320.60 | 320.60 | -0.12% | 1,600 |
| Feb 27, 2026 | 325.00 | 325.00 | 321.00 | 321.00 | 321.00 | -4.71% | 400 |
| Feb 26, 2026 | 337.00 | 337.00 | 336.85 | 336.85 | 336.85 | 2.39% | 1,200 |
| Feb 25, 2026 | 316.00 | 329.00 | 316.00 | 329.00 | 329.00 | 2.65% | 600 |
| Feb 24, 2026 | 340.00 | 340.00 | 320.50 | 320.50 | 320.50 | 0.16% | 600 |
| Feb 23, 2026 | 323.75 | 329.05 | 320.00 | 320.00 | 320.00 | -2.16% | 1,400 |
| Feb 20, 2026 | 332.00 | 344.55 | 325.00 | 327.05 | 327.05 | -5.37% | 4,200 |
| Feb 19, 2026 | 335.00 | 345.60 | 330.00 | 345.60 | 345.60 | -6.09% | 1,200 |
| Feb 18, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 0.82% | 200 |
| Feb 17, 2026 | 341.05 | 365.00 | 341.00 | 365.00 | 365.00 | 2.10% | 800 |
| Feb 16, 2026 | 342.00 | 357.50 | 342.00 | 357.50 | 357.50 | 4.53% | 1,400 |
| Feb 13, 2026 | 341.05 | 342.00 | 341.05 | 342.00 | 342.00 | -3.53% | 1,000 |
| Feb 12, 2026 | 360.00 | 360.00 | 353.00 | 354.50 | 354.50 | -4.19% | 1,600 |
| Feb 11, 2026 | 362.00 | 370.00 | 362.00 | 370.00 | 370.00 | - | 600 |
| Feb 10, 2026 | 389.95 | 389.95 | 360.00 | 370.00 | 370.00 | - | 1,200 |
| Feb 9, 2026 | 373.00 | 373.00 | 370.00 | 370.00 | 370.00 | 5.05% | 6,600 |
| Feb 6, 2026 | 370.00 | 370.00 | 352.20 | 352.20 | 352.20 | -4.29% | 1,200 |
| Feb 5, 2026 | 384.00 | 384.00 | 351.00 | 368.00 | 368.00 | -1.08% | 2,000 |
| Feb 4, 2026 | 379.00 | 380.00 | 370.00 | 372.00 | 372.00 | 2.79% | 2,000 |
| Feb 3, 2026 | 317.00 | 361.90 | 317.00 | 361.90 | 361.90 | 10.00% | 8,200 |
| Feb 2, 2026 | 320.00 | 330.00 | 311.00 | 329.00 | 329.00 | -0.33% | 7,600 |
| Feb 1, 2026 | 333.45 | 333.45 | 330.10 | 330.10 | 330.10 | -1.00% | 600 |
| Jan 30, 2026 | 350.35 | 350.35 | 328.50 | 333.45 | 333.45 | -8.64% | 12,400 |
| Jan 29, 2026 | 368.95 | 368.95 | 350.00 | 365.00 | 365.00 | -1.34% | 1,000 |
| Jan 28, 2026 | 352.00 | 369.95 | 350.00 | 369.95 | 369.95 | 5.10% | 1,400 |
| Jan 27, 2026 | 360.00 | 360.00 | 351.00 | 352.00 | 352.00 | -3.03% | 1,400 |
| Jan 23, 2026 | 365.00 | 367.50 | 362.00 | 363.00 | 363.00 | -6.44% | 3,800 |
| Jan 22, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 3.27% | 400 |
| Jan 21, 2026 | 378.10 | 378.10 | 362.00 | 375.70 | 375.70 | -5.60% | 4,800 |
| Jan 20, 2026 | 395.00 | 398.00 | 392.00 | 398.00 | 398.00 | -5.24% | 2,600 |
| Jan 16, 2026 | 396.00 | 420.00 | 396.00 | 420.00 | 420.00 | 4.74% | 600 |
| Jan 14, 2026 | 401.20 | 401.20 | 401.00 | 401.00 | 401.00 | -1.51% | 400 |
| Jan 13, 2026 | 406.00 | 407.15 | 406.00 | 407.15 | 407.15 | 2.54% | 400 |
| Jan 12, 2026 | 405.00 | 411.00 | 394.25 | 397.05 | 397.05 | -3.49% | 4,000 |
| Jan 9, 2026 | 432.00 | 432.00 | 407.00 | 411.40 | 411.40 | -4.31% | 1,400 |
| Jan 8, 2026 | 414.50 | 429.95 | 410.00 | 429.95 | 429.95 | 3.60% | 1,000 |
| Jan 7, 2026 | 400.00 | 415.00 | 399.25 | 415.00 | 415.00 | 3.94% | 3,600 |
| Jan 6, 2026 | 413.75 | 413.75 | 398.50 | 399.25 | 399.25 | -6.06% | 7,400 |
| Jan 2, 2026 | 421.00 | 431.00 | 405.00 | 425.00 | 425.00 | -3.22% | 2,200 |
| Jan 1, 2026 | 422.00 | 460.00 | 422.00 | 439.15 | 439.15 | 4.93% | 2,600 |
| Dec 31, 2025 | 444.60 | 444.60 | 414.00 | 418.50 | 418.50 | -4.12% | 1,800 |
| Dec 29, 2025 | 444.00 | 444.00 | 436.50 | 436.50 | 436.50 | 6.46% | 800 |
| Dec 26, 2025 | 409.00 | 410.00 | 409.00 | 410.00 | 410.00 | 0.99% | 600 |
| Dec 24, 2025 | 408.00 | 408.00 | 406.00 | 406.00 | 406.00 | -0.05% | 600 |
| Dec 23, 2025 | 405.00 | 420.00 | 405.00 | 406.20 | 406.20 | -4.20% | 1,400 |
| Dec 22, 2025 | 434.00 | 435.00 | 424.00 | 424.00 | 424.00 | 0.47% | 600 |
| Dec 19, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0.48% | 200 |
| Dec 18, 2025 | 426.00 | 426.00 | 420.00 | 420.00 | 420.00 | -4.55% | 600 |
| Dec 17, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -2.44% | 400 |
| Dec 16, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | -0.14% | 200 |
| Dec 15, 2025 | 442.00 | 455.00 | 442.00 | 451.65 | 451.65 | 3.83% | 1,200 |
| Dec 12, 2025 | 414.10 | 449.95 | 414.10 | 435.00 | 435.00 | 5.83% | 2,400 |
| Dec 11, 2025 | 430.00 | 430.00 | 410.00 | 411.05 | 411.05 | -5.40% | 3,200 |
| Dec 10, 2025 | 423.00 | 448.80 | 423.00 | 434.50 | 434.50 | 6.50% | 14,000 |
| Dec 9, 2025 | 400.00 | 408.00 | 399.45 | 408.00 | 408.00 | 2.14% | 1,000 |
| Dec 8, 2025 | 422.05 | 422.05 | 380.05 | 399.45 | 399.45 | -5.12% | 10,400 |
| Dec 5, 2025 | 421.00 | 424.95 | 417.10 | 421.00 | 421.00 | -0.24% | 2,200 |
| Dec 4, 2025 | 432.00 | 432.00 | 410.10 | 422.00 | 422.00 | -5.59% | 12,200 |
| Dec 3, 2025 | 460.00 | 460.00 | 430.00 | 447.00 | 447.00 | -2.92% | 5,200 |
| Dec 2, 2025 | 475.00 | 475.00 | 458.00 | 460.45 | 460.45 | -3.28% | 4,200 |
| Dec 1, 2025 | 490.00 | 490.00 | 465.00 | 476.05 | 476.05 | -6.24% | 8,600 |
| Nov 28, 2025 | 507.75 | 507.75 | 507.75 | 507.75 | 507.75 | - | 200 |
| Nov 27, 2025 | 507.75 | 507.75 | 507.75 | 507.75 | 507.75 | -1.17% | 200 |
| Nov 26, 2025 | 513.75 | 513.75 | 513.75 | 513.75 | 513.75 | -0.18% | 200 |
| Nov 25, 2025 | 516.95 | 516.95 | 493.00 | 514.70 | 514.70 | 2.94% | 1,800 |
| Nov 24, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -3.47% | 400 |
| Nov 21, 2025 | 515.00 | 518.00 | 494.00 | 518.00 | 518.00 | -0.19% | 1,400 |
| Nov 20, 2025 | 519.00 | 519.00 | 518.75 | 519.00 | 519.00 | 3.33% | 1,600 |
| Nov 19, 2025 | 510.00 | 510.00 | 495.00 | 502.25 | 502.25 | -1.52% | 2,200 |
| Nov 18, 2025 | 512.00 | 512.00 | 491.30 | 510.00 | 510.00 | -1.37% | 5,200 |
| Nov 17, 2025 | 545.00 | 555.00 | 516.80 | 517.10 | 517.10 | -4.94% | 19,000 |
| Nov 14, 2025 | 560.00 | 560.00 | 522.50 | 543.95 | 543.95 | -1.10% | 9,400 |
| Nov 13, 2025 | 555.00 | 555.00 | 530.00 | 550.00 | 550.00 | 0.18% | 2,600 |
| Nov 12, 2025 | 550.00 | 550.00 | 549.00 | 549.00 | 549.00 | -0.36% | 2,200 |
| Nov 11, 2025 | 550.00 | 551.00 | 550.00 | 551.00 | 551.00 | -1.43% | 600 |
| Nov 10, 2025 | 531.00 | 560.00 | 531.00 | 559.00 | 559.00 | 0.72% | 1,200 |
| Nov 7, 2025 | 553.00 | 555.00 | 553.00 | 555.00 | 555.00 | 1.83% | 1,200 |
| Nov 6, 2025 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 0.93% | 1,800 |
| Nov 4, 2025 | 535.00 | 540.00 | 525.00 | 540.00 | 540.00 | -1.82% | 4,200 |
| Nov 3, 2025 | 542.00 | 550.00 | 540.00 | 550.00 | 550.00 | -1.43% | 1,800 |
| Oct 31, 2025 | 546.30 | 558.00 | 546.30 | 558.00 | 558.00 | 0.06% | 1,200 |
| Oct 30, 2025 | 560.00 | 560.00 | 557.65 | 557.65 | 557.65 | -5.00% | 7,800 |
| Oct 29, 2025 | 588.00 | 588.00 | 587.00 | 587.00 | 587.00 | 2.09% | 1,200 |
| Oct 28, 2025 | 590.00 | 590.00 | 550.00 | 575.00 | 575.00 | -0.07% | 3,000 |
| Oct 27, 2025 | 549.00 | 575.40 | 547.25 | 575.40 | 575.40 | 5.00% | 19,800 |
| Oct 24, 2025 | 535.00 | 548.00 | 535.00 | 548.00 | 548.00 | 1.48% | 2,400 |
| Oct 23, 2025 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | -0.55% | 1,200 |
| Oct 20, 2025 | 567.00 | 569.90 | 543.00 | 543.00 | 543.00 | -3.89% | 2,400 |
| Oct 17, 2025 | 560.00 | 569.40 | 545.00 | 565.00 | 565.00 | 1.62% | 3,600 |
| Oct 16, 2025 | 555.00 | 556.00 | 555.00 | 556.00 | 556.00 | 2.76% | 1,200 |
| Oct 15, 2025 | 559.00 | 559.00 | 541.05 | 541.05 | 541.05 | -1.21% | 1,800 |
| Oct 14, 2025 | 564.00 | 564.00 | 545.30 | 547.65 | 547.65 | -4.59% | 2,400 |
| Oct 13, 2025 | 574.00 | 576.00 | 555.00 | 574.00 | 574.00 | 0.70% | 3,600 |
| Oct 10, 2025 | 560.00 | 577.00 | 550.00 | 570.00 | 570.00 | 3.66% | 3,600 |
| Oct 9, 2025 | 545.00 | 550.00 | 545.00 | 549.85 | 549.85 | 2.20% | 4,800 |
| Oct 8, 2025 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | - | 600 |
| Oct 7, 2025 | 535.00 | 538.00 | 535.00 | 538.00 | 538.00 | -0.37% | 1,200 |