CLN Energy Ltd

CLN Energy Ltd Historical Data

NSEBSE

₹545.1

(1.99%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jul-2025	549.05	564.55	549.05	564.55	9	29,83,620	5,400
25-Jul-2025	568	568	553.3	553.3	21	76,53,180	13,800
28-Jul-2025	553.3	553.3	542.25	542.25	12	42,49,440	7,800
29-Jul-2025	535	535	531.45	531.45	13	60,69,180	11,400
30-Jul-2025	542.05	542.05	524.1	524.1	12	60,36,030	11,400
31-Jul-2025	534	534.55	530	532	7	41,45,130	7,800
01-Aug-2025	522.25	525	521.4	525	13	50,14,470	9,600
04-Aug-2025	521.4	521.4	520	520	8	34,36,200	6,600
05-Aug-2025	510	518	510	512.15	7	33,82,980	6,600
06-Aug-2025	510	510	502	502.05	9	36,24,030	7,200
07-Aug-2025	492.55	493	492.05	493	26	97,54,920	19,800
08-Aug-2025	483.15	487	483.15	487	25	1,16,14,080	24,000
11-Aug-2025	487	496.7	487	496.7	4	11,80,440	2,400
12-Aug-2025	506.6	506.6	506.6	506.6	1	3,03,960	600
13-Aug-2025	516.7	516.7	516.7	516.7	4	24,80,160	4,800
14-Aug-2025	526.75	527	526.75	527	15	63,22,650	12,000
18-Aug-2025	526.95	526.95	524.95	524.95	8	31,52,340	6,000
19-Aug-2025	524.95	524.95	514.5	514.5	16	68,06,910	13,200
20-Aug-2025	518	524	518	524	4	12,54,000	2,400
21-Aug-2025	529.65	534.45	529.65	534.45	5	16,00,470	3,000
22-Aug-2025	545.1	545.1	545.1	545.1	1	3,27,060	600

CLN Energy Ltd: Related NEWS

No Record Found

Invest wise with Expert advice