CLC Industries Limited CLCIND
NSE · India · Process Industries
INR 43.220.00 (0.00%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | INR 43.22 | 0.00% | INR 43.22 | INR 43.22 | INR 43.22 | 0 |
| 2026-10-01 | INR 43.22 | 0.00% | INR 43.22 | INR 43.22 | INR 43.22 | 0 |
| 2026-09-30 | INR 43.22 | 0.00% | INR 43.22 | INR 43.22 | INR 43.22 | 0 |
| 2026-09-29 | INR 43.22 | 0.00% | INR 43.22 | INR 43.22 | INR 43.22 |
| 0 |
| 2026-09-28 | INR 43.22 | -4.59% | INR 45.30 | INR 45.30 | INR 43.04 | 1.07K |
| 2026-09-25 | INR 45.30 | 0.00% | INR 45.30 | INR 45.30 | INR 45.30 | 0 |
| 2026-09-24 | INR 45.30 | 0.00% | INR 45.30 | INR 45.30 | INR 45.30 | 0 |
| 2026-09-23 | INR 45.30 | 0.00% | INR 45.30 | INR 45.30 | INR 45.30 | 0 |
| 2026-09-22 | INR 45.30 | 0.00% | INR 45.30 | INR 45.30 | INR 45.30 | 0 |
| 2026-09-21 | INR 45.30 | -4.97% | INR 46.46 | INR 47.67 | INR 45.29 | 1.64K |
| 2026-09-18 | INR 47.67 | 0.00% | INR 47.67 | INR 47.67 | INR 47.67 | 0 |
| 2026-09-17 | INR 47.67 | 0.00% | INR 47.67 | INR 47.67 | INR 47.67 | 0 |
| 2026-09-16 | INR 47.67 | 0.00% | INR 47.67 | INR 47.67 | INR 47.67 | 0 |
| 2026-09-15 | INR 47.67 | -2.58% | INR 47.70 | INR 47.70 | INR 47.67 | 262 |
| 2026-09-14 | INR 48.93 | 0.00% | INR 48.93 | INR 48.93 | INR 48.93 | 0 |
| 2026-09-11 | INR 48.93 | 0.00% | INR 48.93 | INR 48.93 | INR 48.93 | 0 |
| 2026-09-10 | INR 48.93 | 0.00% | INR 48.93 | INR 48.93 | INR 48.93 | 0 |
| 2026-09-09 | INR 48.93 | 0.00% | INR 48.93 | INR 48.93 | INR 48.93 | 0 |
| 2026-09-08 | INR 48.93 | 0.00% | INR 48.93 | INR 48.93 | INR 48.93 | 0 |
| 2026-09-07 | INR 48.93 | +3.05% | INR 45.11 | INR 48.99 | INR 45.11 | 1.88K |
| 2026-09-04 | INR 47.48 | 0.00% | INR 47.48 | INR 47.48 | INR 47.48 | 0 |
| 2026-09-03 | INR 47.48 | 0.00% | INR 47.48 | INR 47.48 | INR 47.48 | 0 |
| 2026-09-02 | INR 47.48 | 0.00% | INR 47.48 | INR 47.48 | INR 47.48 | 0 |
| 2026-09-01 | INR 47.48 | 0.00% | INR 47.48 | INR 47.48 | INR 47.48 | 0 |
| 2026-08-31 | INR 47.48 | +3.22% | INR 45.00 | INR 48.30 | INR 45.00 | 2.51K |
| 2026-08-28 | INR 46.00 | 0.00% | INR 46.00 | INR 46.00 | INR 46.00 | 0 |
| 2026-08-27 | INR 46.00 | -1.39% | INR 45.70 | INR 47.99 | INR 45.67 | 12.70K |
| 2026-08-26 | INR 46.65 | -2.85% | INR 48.02 | INR 48.02 | INR 46.50 | 2.14K |
| 2026-08-25 | INR 48.02 | -0.15% | INR 48.00 | INR 49.00 | INR 48.00 | 3.03K |
| 2026-08-24 | INR 48.09 | -0.12% | INR 46.46 | INR 50.00 | INR 46.46 | 425 |
| 2026-08-21 | INR 48.15 | -1.77% | INR 49.02 | INR 49.89 | INR 46.57 | 1.83K |
| 2026-08-20 | INR 49.02 | 0.00% | INR 49.02 | INR 49.02 | INR 49.02 | 0 |
| 2026-08-19 | INR 49.02 | -1.90% | INR 49.97 | INR 50.00 | INR 49.01 | 7.44K |
| 2026-08-18 | INR 49.97 | -0.28% | INR 52.61 | INR 52.61 | INR 47.61 | 2.86K |
| 2026-08-17 | INR 50.11 | -0.63% | INR 50.50 | INR 50.50 | INR 48.00 | 5.38K |
| 2026-08-14 | INR 50.43 | +3.81% | INR 49.99 | INR 51.00 | INR 48.11 | 23.32K |
| 2026-08-13 | INR 48.58 | -3.05% | INR 49.49 | INR 51.89 | INR 48.00 | 1.92K |
| 2026-08-12 | INR 50.11 | -3.43% | INR 50.00 | INR 51.89 | INR 49.50 | 1.02K |
| 2026-08-11 | INR 51.89 | -3.21% | INR 50.93 | INR 51.93 | INR 50.93 | 677 |
| 2026-08-10 | INR 53.61 | -5.00% | INR 53.65 | INR 57.90 | INR 53.61 | 7.17K |
| 2026-08-07 | INR 56.43 | +1.37% | INR 52.89 | INR 58.24 | INR 52.89 | 64.49K |
| 2026-08-06 | INR 55.67 | -4.98% | INR 55.67 | INR 55.67 | INR 55.67 | 557 |
| 2026-08-05 | INR 58.59 | -4.99% | INR 58.59 | INR 58.59 | INR 58.59 | 1.66K |
| 2026-08-04 | INR 61.67 | +3.51% | INR 62.55 | INR 62.55 | INR 56.61 | 32.23K |
| 2026-08-03 | INR 59.58 | +4.99% | INR 59.58 | INR 59.58 | INR 59.58 | 1.84K |
| 2026-07-31 | INR 56.75 | 0.00% | INR 56.75 | INR 56.75 | INR 56.75 | 0 |
| 2026-07-30 | INR 56.75 | 0.00% | INR 56.75 | INR 56.75 | INR 56.75 | 0 |
| 2026-07-29 | INR 56.75 | 0.00% | INR 56.75 | INR 56.75 | INR 56.75 | 0 |
| 2026-07-28 | INR 56.75 | 0.00% | INR 56.75 | INR 56.75 | INR 56.75 | 0 |
| 2026-07-27 | INR 56.75 | +5.00% | INR 56.75 | INR 56.75 | INR 54.05 | 18.30K |
| 2026-07-24 | INR 54.05 | 0.00% | INR 54.05 | INR 54.05 | INR 54.05 | 0 |
| 2026-07-23 | INR 54.05 | 0.00% | INR 54.05 | INR 54.05 | INR 54.05 | 0 |
| 2026-07-22 | INR 54.05 | 0.00% | INR 54.05 | INR 54.05 | INR 54.05 | 0 |
| 2026-07-21 | INR 54.05 | 0.00% | INR 54.05 | INR 54.05 | INR 54.05 | 0 |
| 2026-07-20 | INR 54.05 | +4.99% | INR 54.05 | INR 54.05 | INR 52.61 | 60.61K |
| 2026-07-17 | INR 51.48 | 0.00% | INR 51.48 | INR 51.48 | INR 51.48 | 0 |
| 2026-07-16 | INR 51.48 | 0.00% | INR 51.48 | INR 51.48 | INR 51.48 | 0 |
| 2026-07-15 | INR 51.48 | 0.00% | INR 51.48 | INR 51.48 | INR 51.48 | 0 |
| 2026-07-14 | INR 51.48 | 0.00% | INR 51.48 | INR 51.48 | INR 51.48 | 0 |
| 2026-07-13 | INR 51.48 | +4.98% | INR 51.49 | INR 51.49 | INR 49.49 | 76.91K |
| 2026-07-10 | INR 49.04 | 0.00% | INR 49.04 | INR 49.04 | INR 49.04 | 0 |
| 2026-07-09 | INR 49.04 | 0.00% | INR 49.04 | INR 49.04 | INR 49.04 | 0 |
| 2026-07-08 | INR 49.04 | 0.00% | INR 49.04 | INR 49.04 | INR 49.04 | 0 |
| 2026-07-07 | INR 49.04 | 0.00% | INR 49.04 | INR 49.04 | INR 49.04 | 0 |
| 2026-07-06 | INR 49.04 | +4.99% | INR 49.04 | INR 49.04 | INR 49.04 | 34 |
| 2026-07-03 | INR 46.71 | 0.00% | INR 46.71 | INR 46.71 | INR 46.71 | 0 |
| 2026-07-02 | INR 46.71 | 0.00% | INR 46.71 | INR 46.71 | INR 46.71 | 0 |
| 2026-07-01 | INR 46.71 | 0.00% | INR 46.71 | INR 46.71 | INR 46.71 | 0 |
| 2026-06-30 | INR 46.71 | 0.00% | INR 46.71 | INR 46.71 | INR 46.71 | 0 |
| 2026-06-29 | INR 46.71 | +4.99% | INR 46.71 | INR 46.71 | INR 46.71 | 137 |
| 2026-06-26 | INR 44.49 | 0.00% | INR 44.49 | INR 44.49 | INR 44.49 | 0 |
| 2026-06-25 | INR 44.49 | 0.00% | INR 44.49 | INR 44.49 | INR 44.49 | 0 |
| 2026-06-24 | INR 44.49 | 0.00% | INR 44.49 | INR 44.49 | INR 44.49 | 0 |
| 2026-06-23 | INR 44.49 | 0.00% | INR 44.49 | INR 44.49 | INR 44.49 | 0 |
| 2026-06-22 | INR 44.49 | +4.98% | INR 44.49 | INR 44.49 | INR 44.49 | 63 |
| 2026-06-19 | INR 42.38 | 0.00% | INR 42.38 | INR 42.38 | INR 42.38 | 0 |
| 2026-06-18 | INR 42.38 | 0.00% | INR 42.38 | INR 42.38 | INR 42.38 | 0 |
| 2026-06-17 | INR 42.38 | 0.00% | INR 42.38 | INR 42.38 | INR 42.38 | 0 |
| 2026-06-16 | INR 42.38 | 0.00% | INR 42.38 | INR 42.38 | INR 42.38 | 0 |
| 2026-06-15 | INR 42.38 | +4.98% | INR 42.38 | INR 42.38 | INR 42.38 | 234 |
| 2026-06-12 | INR 40.37 | 0.00% | INR 40.37 | INR 40.37 | INR 40.37 | 0 |
| 2026-06-11 | INR 40.37 | 0.00% | INR 40.37 | INR 40.37 | INR 40.37 | 0 |
| 2026-06-10 | INR 40.37 | 0.00% | INR 40.37 | INR 40.37 | INR 40.37 | 0 |
| 2026-06-09 | INR 40.37 | 0.00% | INR 40.37 | INR 40.37 | INR 40.37 | 0 |
| 2026-06-08 | INR 40.37 | +4.99% | INR 40.37 | INR 40.37 | INR 40.37 | 66 |
| 2026-06-05 | INR 38.45 | +5.00% | INR 38.45 | INR 38.45 | INR 38.45 | 15 |
| 2026-06-04 | INR 36.62 | +4.99% | INR 36.62 | INR 36.62 | INR 36.62 | 263 |
| 2026-06-03 | INR 34.88 | +5.00% | INR 34.88 | INR 34.88 | INR 34.88 | 7 |
| 2026-06-02 | INR 33.22 | +4.99% | INR 33.22 | INR 33.22 | INR 33.22 | 28 |
| 2026-06-01 | INR 31.64 | +4.98% | INR 31.64 | INR 31.64 | INR 31.64 | 106 |