CLN Energy Ltd

CLN Energy Ltd Historical Data

NSEBSE

₹525

(-1.32%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	585	585	555	557	29	99,42,060	17,400
04-Jul-2025	555	557.95	550	555	5	16,62,000	3,000
07-Jul-2025	575	582.75	575	582.75	29	1,22,04,330	21,000
08-Jul-2025	598	611.85	583.05	606.95	74	4,30,87,620	70,800
09-Jul-2025	616	616	590	601	50	1,88,70,270	31,200
10-Jul-2025	592	631.05	590	627.7	40	1,54,58,430	25,200
11-Jul-2025	635	659.05	620	631.5	104	4,26,86,040	66,000
14-Jul-2025	631.5	631.5	599.95	601.45	60	2,94,02,010	48,600
15-Jul-2025	615	631.5	615	631.25	30	2,11,46,640	33,600
16-Jul-2025	634.5	636	604.05	611.55	37	3,14,53,950	51,000
17-Jul-2025	601.35	602	600	600	14	72,09,240	12,000
18-Jul-2025	590	590	588	588	11	45,88,800	7,800
21-Jul-2025	590	590	576.25	576.25	5	20,87,370	3,600
22-Jul-2025	564.75	564.75	564.75	564.75	16	67,77,000	12,000
23-Jul-2025	553.5	553.5	553.5	553.5	4	16,60,500	3,000
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

CLN Energy Ltd: Related NEWS

No Record Found

Invest wise with Expert advice