CLN Energy Ltd

CLN Energy Ltd Historical Data

NSEBSE

₹588

(-2.00%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	491	503.5	491	496.6	10	32,81,460	6,600
23-Jun-2025	496.6	507	490	491.4	14	41,92,680	8,400
24-Jun-2025	495	505.1	495	504.95	12	72,44,460	14,400
25-Jun-2025	510	515	500	514.5	11	33,81,000	6,600
26-Jun-2025	514.5	515	514.5	515	2	6,17,700	1,200
27-Jun-2025	518	520	504	504	7	21,61,530	4,200
30-Jun-2025	519	529.2	519	528.15	33	1,04,24,430	19,800
01-Jul-2025	512	545	512	543	10	32,23,140	6,000
02-Jul-2025	560	570.15	559	570.15	53	2,14,31,130	37,800
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

CLN Energy Ltd: Related NEWS

No Record Found

Invest wise with Expert advice