CLN Energy Limited (BOM:544347)
India
· Delayed Price · Currency is INR 395.90
-4.00 (-1.00%)
At close: Apr 28, 2026
CLN Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 380.20 | 399.90 | 380.20 | 399.90 | 399.90 | -0.03% | 800 |
| Apr 24, 2026 | 390.00 | 408.00 | 390.00 | 400.00 | 400.00 | 1.27% | 800 |
| Apr 23, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 200 |
| Apr 22, 2026 | 396.00 | 410.00 | 395.00 | 395.00 | 395.00 | 2.77% | 2,200 |
| Apr 21, 2026 | 390.00 | 390.00 | 380.00 | 384.35 | 384.35 | -3.91% | 2,800 |
| Apr 20, 2026 | 392.00 | 400.00 | 385.05 | 400.00 | 400.00 | -1.39% | 1,800 |
| Apr 17, 2026 | 399.95 | 406.75 | 397.75 | 405.65 | 405.65 | 5.27% | 3,000 |
| Apr 16, 2026 | 390.00 | 390.00 | 360.05 | 385.35 | 385.35 | 3.59% | 4,800 |
| Apr 15, 2026 | 353.00 | 379.80 | 353.00 | 372.00 | 372.00 | 9.17% | 4,800 |
| Apr 13, 2026 | 335.00 | 343.90 | 330.00 | 340.75 | 340.75 | 3.37% | 1,800 |
| Apr 10, 2026 | 325.00 | 331.00 | 325.00 | 329.65 | 329.65 | -0.41% | 1,000 |
| Apr 9, 2026 | 336.00 | 336.00 | 331.00 | 331.00 | 331.00 | -0.90% | 600 |
| Apr 8, 2026 | 350.00 | 350.00 | 324.00 | 334.00 | 334.00 | 3.09% | 1,600 |
| Apr 7, 2026 | 328.00 | 328.00 | 316.80 | 324.00 | 324.00 | 6.18% | 1,600 |
| Apr 6, 2026 | 317.75 | 330.00 | 305.10 | 305.15 | 305.15 | -1.56% | 4,600 |
| Apr 2, 2026 | 330.00 | 330.00 | 291.05 | 310.00 | 310.00 | 7.40% | 3,000 |
| Apr 1, 2026 | 289.80 | 309.65 | 288.60 | 288.65 | 288.65 | 8.45% | 2,200 |
| Mar 30, 2026 | 271.00 | 271.00 | 260.00 | 266.15 | 266.15 | -5.01% | 7,400 |
| Mar 27, 2026 | 270.10 | 289.00 | 270.10 | 280.20 | 280.20 | -1.80% | 11,000 |
| Mar 25, 2026 | 275.05 | 288.00 | 272.50 | 285.35 | 285.35 | 2.18% | 9,600 |
| Mar 24, 2026 | 290.00 | 295.00 | 273.30 | 279.25 | 279.25 | 0.14% | 2,800 |
| Mar 23, 2026 | 297.00 | 297.00 | 270.00 | 278.85 | 278.85 | -7.36% | 6,400 |
| Mar 20, 2026 | 302.00 | 313.00 | 300.15 | 301.00 | 301.00 | 0.17% | 7,400 |
| Mar 19, 2026 | 305.55 | 308.00 | 294.00 | 300.50 | 300.50 | 1.06% | 16,000 |
| Mar 18, 2026 | 295.70 | 308.00 | 295.00 | 297.35 | 297.35 | -3.46% | 5,400 |
| Mar 17, 2026 | 297.45 | 308.00 | 297.45 | 308.00 | 308.00 | 3.55% | 1,400 |
| Mar 16, 2026 | 295.50 | 306.00 | 295.50 | 297.45 | 297.45 | 0.66% | 2,400 |
| Mar 13, 2026 | 305.00 | 310.00 | 290.00 | 295.50 | 295.50 | -4.14% | 6,400 |
| Mar 12, 2026 | 311.00 | 311.00 | 308.25 | 308.25 | 308.25 | -1.20% | 2,000 |
| Mar 11, 2026 | 310.00 | 315.00 | 306.90 | 312.00 | 312.00 | 1.81% | 3,800 |
| Mar 10, 2026 | 312.00 | 320.00 | 300.00 | 306.45 | 306.45 | -1.46% | 8,000 |
| Mar 9, 2026 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | -4.31% | 200 |
| 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 |