Creative Newtech Limited CNL
NSE · India · Distribution Services
INR 1,079.20-3.00 (-0.28%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,082.20 | -1.41% | INR 1,105.80 | INR 1,156.90 | INR 1,078.00 | 6.43K |
| 2026-09-29 | INR 1,097.70 | +2.33% | INR 1,067.20 | INR 1,125.90 | INR 1,049.00 | 14.64K |
| 2026-09-28 | INR 1,072.70 | -2.32% | INR 1,080.00 | INR 1,101.30 | INR 1,063.00 | 14.39K |
| 2026-09-25 | INR 1,098.20 | -0.79% | INR 1,107.30 | INR 1,134.40 | INR 1,090.10 | 7.97K |
| 2026-09-24 | INR 1,106.90 | -3.42% | INR 1,156.90 | INR 1,156.90 | INR 1,101.00 | 10.19K |
| 2026-09-23 | INR 1,146.10 | +3.43% | INR 1,101.00 | INR 1,151.60 | INR 1,101.00 | 7.20K |
| 2026-09-22 | INR 1,108.10 | -2.75% | INR 1,148.00 | INR 1,153.50 | INR 1,098.10 | 17.47K |
| 2026-09-21 | INR 1,139.40 | +1.09% | INR 1,132.00 | INR 1,168.10 | INR 1,125.50 | 14.26K |
| 2026-09-18 | INR 1,127.10 | +4.47% | INR 1,078.90 | INR 1,140.10 | INR 1,077.50 | 17.39K |
| 2026-09-17 | INR 1,078.90 | +1.26% | INR 1,059.00 | INR 1,116.00 | INR 1,055.60 | 9.59K |
| 2026-09-16 | INR 1,065.50 | -0.29% | INR 1,065.00 | INR 1,088.00 | INR 1,050.00 | 27.96K |
| 2026-09-15 | INR 1,068.60 | -4.32% | INR 1,133.60 | INR 1,139.20 | INR 1,050.10 | 20.38K |
| 2026-09-11 | INR 1,116.90 | +2.82% | INR 1,094.70 | INR 1,139.00 | INR 1,077.30 | 40.19K |
| 2026-09-10 | INR 1,086.30 | -4.83% | INR 1,139.90 | INR 1,139.90 | INR 1,075.00 | 44.31K |
| 2026-09-09 | INR 1,141.40 | -0.68% | INR 1,194.80 | INR 1,194.80 | INR 1,130.00 | 16.13K |
| 2026-09-08 | INR 1,149.20 | -4.99% | INR 1,209.50 | INR 1,215.00 | INR 1,131.00 | 64.05K |
| 2026-09-07 | INR 1,209.50 | -0.49% | INR 1,221.50 | INR 1,244.90 | INR 1,200.00 | 20.23K |
| 2026-09-04 | INR 1,215.50 | -2.24% | INR 1,246.50 | INR 1,247.30 | INR 1,210.00 | 12.13K |
| 2026-09-03 | INR 1,243.40 | -1.29% | INR 1,265.90 | INR 1,268.90 | INR 1,235.00 | 14.33K |
| 2026-09-02 | INR 1,259.60 | +1.13% | INR 1,246.00 | INR 1,270.00 | INR 1,225.00 | 17.27K |
| 2026-09-01 | INR 1,245.50 | -2.66% | INR 1,287.60 | INR 1,300.00 | INR 1,237.20 | 27.76K |
| 2026-08-31 | INR 1,279.60 | +3.01% | INR 1,243.40 | INR 1,328.00 | INR 1,243.05 | 141.11K |
| 2026-08-28 | INR 1,242.15 | +2.83% | INR 1,203.70 | INR 1,268.95 | INR 1,194.00 | 68.62K |
| 2026-08-27 | INR 1,207.95 | -0.61% | INR 1,214.50 | INR 1,238.30 | INR 1,175.75 | 23.47K |
| 2026-08-26 | INR 1,215.40 | +2.40% | INR 1,197.00 | INR 1,240.05 | INR 1,190.00 | 23.94K |
| 2026-08-25 | INR 1,186.90 | -1.27% | INR 1,210.50 | INR 1,250.00 | INR 1,168.50 | 24.64K |
| 2026-08-24 | INR 1,202.20 | -3.65% | INR 1,248.55 | INR 1,250.00 | INR 1,190.10 | 37.95K |
| 2026-08-21 | INR 1,247.70 | -0.04% | INR 1,248.15 | INR 1,265.35 | INR 1,224.00 | 20.08K |
| 2026-08-20 | INR 1,248.15 | +1.78% | INR 1,251.15 | INR 1,256.00 | INR 1,227.30 | 15.50K |
| 2026-08-19 | INR 1,226.35 | -2.99% | INR 1,255.35 | INR 1,264.15 | INR 1,210.95 | 41.27K |
| 2026-08-18 | INR 1,264.15 | +0.96% | INR 1,252.00 | INR 1,275.00 | INR 1,241.00 | 41.74K |
| 2026-08-17 | INR 1,252.10 | +0.73% | INR 1,257.00 | INR 1,260.00 | INR 1,230.25 | 36.78K |
| 2026-08-14 | INR 1,243.00 | +1.39% | INR 1,232.10 | INR 1,253.10 | INR 1,206.10 | 51.19K |
| 2026-08-13 | INR 1,226.00 | +1.55% | INR 1,192.00 | INR 1,248.90 | INR 1,181.00 | 132.78K |
| 2026-08-12 | INR 1,207.25 | +8.22% | INR 1,130.20 | INR 1,218.35 | INR 1,130.20 | 269.54K |
| 2026-08-11 | INR 1,115.60 | +2.95% | INR 1,078.20 | INR 1,123.00 | INR 1,078.20 | 38.48K |
| 2026-08-10 | INR 1,083.65 | -2.97% | INR 1,101.50 | INR 1,123.90 | INR 1,079.65 | 58.73K |
| 2026-08-07 | INR 1,116.85 | +2.52% | INR 1,127.00 | INR 1,139.80 | INR 1,092.05 | 83.17K |
| 2026-08-06 | INR 1,089.45 | -3.73% | INR 1,142.00 | INR 1,142.00 | INR 1,062.00 | 78.75K |
| 2026-08-05 | INR 1,131.65 | +7.18% | INR 1,064.00 | INR 1,145.00 | INR 1,050.70 | 287.76K |
| 2026-08-04 | INR 1,055.80 | +3.93% | INR 1,014.60 | INR 1,084.90 | INR 987.00 | 189.43K |
| 2026-08-03 | INR 1,015.90 | +2.29% | INR 1,006.00 | INR 1,028.95 | INR 1,000.25 | 67.30K |
| 2026-07-31 | INR 993.20 | -0.40% | INR 1,012.95 | INR 1,018.95 | INR 990.00 | 66.32K |
| 2026-07-30 | INR 997.15 | +0.64% | INR 990.85 | INR 1,018.00 | INR 985.20 | 106.10K |
| 2026-07-29 | INR 990.85 | -4.12% | INR 1,033.40 | INR 1,048.00 | INR 981.00 | 219.87K |
| 2026-07-28 | INR 1,033.40 | +1.32% | INR 1,011.05 | INR 1,068.00 | INR 1,010.00 | 598.80K |
| 2026-07-27 | INR 1,019.90 | +3.33% | INR 1,029.95 | INR 1,080.25 | INR 983.00 | 2.03M |
| 2026-07-24 | INR 987.00 | +12.28% | INR 881.10 | INR 1,049.00 | INR 870.00 | 5.65M |
| 2026-07-23 | INR 879.05 | -3.35% | INR 906.85 | INR 917.75 | INR 867.10 | 23.66K |
| 2026-07-22 | INR 909.55 | -4.13% | INR 948.75 | INR 948.75 | INR 902.00 | 28.22K |
| 2026-07-21 | INR 948.75 | +1.92% | INR 944.05 | INR 976.60 | INR 927.10 | 81.05K |
| 2026-07-20 | INR 930.90 | +1.57% | INR 916.55 | INR 945.00 | INR 909.00 | 52.00K |
| 2026-07-17 | INR 916.55 | -0.10% | INR 914.00 | INR 927.95 | INR 906.00 | 29.99K |
| 2026-07-16 | INR 917.45 | +1.49% | INR 902.00 | INR 931.95 | INR 901.45 | 49.36K |
| 2026-07-15 | INR 903.95 | +0.93% | INR 906.00 | INR 924.40 | INR 876.85 | 98.23K |
| 2026-07-14 | INR 895.60 | -4.60% | INR 934.00 | INR 958.20 | INR 882.60 | 173.82K |
| 2026-07-13 | INR 938.80 | +10.77% | INR 848.35 | INR 996.00 | INR 830.00 | 2.11M |
| 2026-07-10 | INR 847.50 | +0.64% | INR 864.00 | INR 895.00 | INR 811.45 | 401.34K |
| 2026-07-09 | INR 842.15 | +7.25% | INR 787.90 | INR 899.00 | INR 785.80 | 3.43M |
| 2026-07-08 | INR 785.25 | +0.60% | INR 777.40 | INR 795.45 | INR 774.00 | 24.08K |
| 2026-07-07 | INR 780.60 | -0.51% | INR 782.00 | INR 791.95 | INR 765.05 | 12.80K |
| 2026-07-06 | INR 784.60 | +2.62% | INR 764.50 | INR 797.40 | INR 746.15 | 29.11K |
| 2026-07-03 | INR 764.60 | +3.53% | INR 738.30 | INR 782.50 | INR 731.10 | 40.33K |
| 2026-07-02 | INR 738.55 | -0.56% | INR 744.70 | INR 754.95 | INR 734.00 | 8.02K |
| 2026-07-01 | INR 742.70 | +1.70% | INR 731.00 | INR 745.00 | INR 725.05 | 8.05K |
| 2026-06-30 | INR 730.25 | -1.07% | INR 735.05 | INR 738.15 | INR 722.50 | 10.83K |
| 2026-06-29 | INR 738.15 | +0.90% | INR 731.60 | INR 743.95 | INR 722.00 | 9.07K |
| 2026-06-26 | INR 731.60 | 0.00% | INR 731.60 | INR 731.60 | INR 731.60 | 0 |
| 2026-06-25 | INR 731.60 | -0.99% | INR 733.15 | INR 739.35 | INR 722.00 | 14.73K |
| 2026-06-24 | INR 738.95 | -0.14% | INR 740.05 | INR 753.95 | INR 728.15 | 17.40K |
| 2026-06-23 | INR 739.95 | -0.84% | INR 750.20 | INR 769.70 | INR 737.00 | 19.09K |
| 2026-06-22 | INR 746.25 | -0.93% | INR 758.00 | INR 764.55 | INR 735.80 | 24.91K |
| 2026-06-19 | INR 753.25 | +5.04% | INR 718.00 | INR 769.80 | INR 718.00 | 118.96K |
| 2026-06-18 | INR 717.10 | +1.59% | INR 703.00 | INR 729.50 | INR 701.00 | 60.96K |
| 2026-06-17 | INR 705.85 | -0.25% | INR 708.00 | INR 711.00 | INR 691.00 | 26.49K |
| 2026-06-16 | INR 707.65 | -2.39% | INR 729.95 | INR 737.20 | INR 696.00 | 21.45K |
| 2026-06-15 | INR 724.95 | +2.82% | INR 705.05 | INR 742.30 | INR 705.05 | 43.71K |
| 2026-06-12 | INR 705.05 | +0.81% | INR 705.00 | INR 722.85 | INR 691.00 | 14.32K |
| 2026-06-11 | INR 699.40 | +0.79% | INR 715.00 | INR 715.00 | INR 685.20 | 17.64K |
| 2026-06-10 | INR 693.95 | -0.36% | INR 696.45 | INR 750.10 | INR 686.35 | 84.01K |
| 2026-06-09 | INR 696.45 | -3.16% | INR 726.25 | INR 729.80 | INR 686.10 | 80.66K |
| 2026-06-08 | INR 719.20 | +14.04% | INR 756.75 | INR 756.75 | INR 712.75 | 389.90K |
| 2026-06-05 | INR 630.65 | -0.46% | INR 648.00 | INR 648.00 | INR 616.10 | 7.47K |
| 2026-06-04 | INR 633.55 | +0.57% | INR 644.90 | INR 644.90 | INR 625.00 | 1.36K |
| 2026-06-03 | INR 629.95 | -0.48% | INR 635.40 | INR 641.80 | INR 625.00 | 6.83K |
| 2026-06-02 | INR 633.00 | -0.03% | INR 632.05 | INR 644.00 | INR 625.00 | 6.13K |
| 2026-06-01 | INR 633.20 | +0.74% | INR 615.60 | INR 642.00 | INR 615.60 | 6.51K |
| 2026-05-29 | INR 628.55 | -0.13% | INR 644.90 | INR 644.90 | INR 623.95 | 8.80K |
| 2026-05-28 | INR 629.35 | 0.00% | INR 629.35 | INR 629.35 | INR 629.35 | 0 |
| 2026-05-27 | INR 629.35 | -0.79% | INR 649.85 | INR 655.00 | INR 627.25 | 6.34K |