Price Data Selection & Download
Creative Newtech Share Price All Time Records & Statistics (Dec 2025 - Oct 2026)
207 daily OHLCV records on NSE from Dec. 2025 to Oct. 2026.
Share Price All Time High
₹1328.00
August 31, 2026
NSE Exchange
Share Price All Time Low
₹525.00
March 30, 2026
NSE Exchange
Highest Volume Trading Day
5,646,074
July 24, 2026 • ₹987.00
NSE Exchange
Share Price History Data (Dec 2025 - Oct 2026)
CNL daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹1070.90 | ₹1086.70 | ₹1052.00 | ₹1071.90 | 10,873 |
| 2026-10-01 | ₹1067.30 | ₹1105.20 | ₹1065.90 | ₹1079.20 | 21,831 |
| 2026-09-30 | ₹1105.80 | ₹1156.90 | ₹1078.00 | ₹1082.20 | 6,433 |
| 2026-09-29 | ₹1067.20 | ₹1125.90 | ₹1049.00 | ₹1097.70 | 14,640 |
| 2026-09-28 | ₹1080.00 | ₹1101.30 | ₹1063.00 | ₹1072.70 | 14,391 |
| 2026-09-25 | ₹1107.30 | ₹1134.40 | ₹1090.10 | ₹1098.20 | 7,969 |
| 2026-09-24 | ₹1156.90 | ₹1156.90 | ₹1101.00 | ₹1106.90 | 10,193 |
| 2026-09-23 | ₹1101.00 | ₹1151.60 | ₹1101.00 | ₹1146.10 | 7,197 |
| 2026-09-22 | ₹1148.00 | ₹1153.50 | ₹1098.10 | ₹1108.10 | 17,470 |
| 2026-09-21 | ₹1132.00 | ₹1168.10 | ₹1125.50 | ₹1139.40 | 14,256 |
| 2026-09-18 | ₹1078.90 | ₹1140.10 | ₹1077.50 | ₹1127.10 | 17,388 |
| 2026-09-17 | ₹1059.00 | ₹1116.00 | ₹1055.60 | ₹1078.90 | 9,593 |
| 2026-09-16 | ₹1065.00 | ₹1088.00 | ₹1050.00 | ₹1065.50 | 27,962 |
| 2026-09-15 | ₹1133.60 | ₹1139.20 | ₹1050.10 | ₹1068.60 | 20,384 |
| 2026-09-11 | ₹1094.70 | ₹1139.00 | ₹1077.30 | ₹1116.90 | 40,193 |
| 2026-09-10 | ₹1139.90 | ₹1139.90 | ₹1075.00 | ₹1086.30 | 44,305 |
| 2026-09-09 | ₹1194.80 | ₹1194.80 | ₹1130.00 | ₹1141.40 | 16,131 |
| 2026-09-08 | ₹1209.50 | ₹1215.00 | ₹1131.00 | ₹1149.20 | 64,047 |
| 2026-09-07 | ₹1221.50 | ₹1244.90 | ₹1200.00 | ₹1209.50 | 20,230 |
| 2026-09-04 | ₹1246.50 | ₹1247.30 | ₹1210.00 | ₹1215.50 | 12,127 |
| 2026-09-03 | ₹1265.90 | ₹1268.90 | ₹1235.00 | ₹1243.40 | 14,325 |
| 2026-09-02 | ₹1246.00 | ₹1270.00 | ₹1225.00 | ₹1259.60 | 17,267 |
| 2026-09-01 | ₹1287.60 | ₹1300.00 | ₹1237.20 | ₹1245.50 | 27,761 |
| 2026-08-31 | ₹1243.40 | ₹1328.00 | ₹1243.05 | ₹1279.60 | 141,110 |
| 2026-08-28 | ₹1203.70 | ₹1268.95 | ₹1194.00 | ₹1242.15 | 68,622 |
| 2026-08-27 | ₹1214.50 | ₹1238.30 | ₹1175.75 | ₹1207.95 | 23,472 |
| 2026-08-26 | ₹1197.00 | ₹1240.05 | ₹1190.00 | ₹1215.40 | 23,936 |
| 2026-08-25 | ₹1210.50 | ₹1250.00 | ₹1168.50 | ₹1186.90 | 24,639 |
| 2026-08-24 | ₹1248.55 | ₹1250.00 | ₹1190.10 | ₹1202.20 | 37,954 |
| 2026-08-21 | ₹1248.15 | ₹1265.35 | ₹1224.00 | ₹1247.70 | 20,078 |
| 2026-08-20 | ₹1251.15 | ₹1256.00 | ₹1227.30 | ₹1248.15 | 15,504 |
| 2026-08-19 | ₹1255.35 | ₹1264.15 | ₹1210.95 | ₹1226.35 | 41,265 |
| 2026-08-18 | ₹1252.00 | ₹1275.00 | ₹1241.00 | ₹1264.15 | 41,736 |
| 2026-08-17 | ₹1257.00 | ₹1260.00 | ₹1230.25 | ₹1252.10 | 36,782 |
| 2026-08-14 | ₹1232.10 | ₹1253.10 | ₹1206.10 | ₹1243.00 | 51,192 |
| 2026-08-13 | ₹1192.00 | ₹1248.90 | ₹1181.00 | ₹1226.00 | 132,780 |
| 2026-08-12 | ₹1130.20 | ₹1218.35 | ₹1130.20 | ₹1207.25 | 269,539 |
| 2026-08-11 | ₹1078.20 | ₹1123.00 | ₹1078.20 | ₹1115.60 | 38,480 |
| 2026-08-10 | ₹1101.50 | ₹1123.90 | ₹1079.65 | ₹1083.65 | 58,729 |
| 2026-08-07 | ₹1127.00 | ₹1139.80 | ₹1092.05 | ₹1116.85 | 83,171 |
| 2026-08-06 | ₹1142.00 | ₹1142.00 | ₹1062.00 | ₹1089.45 | 78,752 |
| 2026-08-05 | ₹1064.00 | ₹1145.00 | ₹1050.70 | ₹1131.65 | 287,758 |
| 2026-08-04 | ₹1014.60 | ₹1084.90 | ₹987.00 | ₹1055.80 | 189,433 |
| 2026-08-03 | ₹1006.00 | ₹1028.95 | ₹1000.25 | ₹1015.90 | 67,299 |
| 2026-07-31 | ₹1012.95 | ₹1018.95 | ₹990.00 | ₹993.20 | 66,317 |
| 2026-07-30 | ₹990.85 | ₹1018.00 | ₹985.20 | ₹997.15 | 106,103 |
| 2026-07-29 | ₹1033.40 | ₹1048.00 | ₹981.00 | ₹990.85 | 219,865 |
| 2026-07-28 | ₹1011.05 | ₹1068.00 | ₹1010.00 | ₹1033.40 | 598,799 |
| 2026-07-27 | ₹1029.95 | ₹1080.25 | ₹983.00 | ₹1019.90 | 2,031,199 |
| 2026-07-24 | ₹881.10 | ₹1049.00 | ₹870.00 | ₹987.00 | 5,646,074 |
| 2026-07-23 | ₹906.85 | ₹917.75 | ₹867.10 | ₹879.05 | 23,656 |
| 2026-07-22 | ₹948.75 | ₹948.75 | ₹902.00 | ₹909.55 | 28,220 |
| 2026-07-21 | ₹944.05 | ₹976.60 | ₹927.10 | ₹948.75 | 81,051 |
| 2026-07-20 | ₹916.55 | ₹945.00 | ₹909.00 | ₹930.90 | 51,997 |
| 2026-07-17 | ₹914.00 | ₹927.95 | ₹906.00 | ₹916.55 | 29,988 |
| 2026-07-16 | ₹902.00 | ₹931.95 | ₹901.45 | ₹917.45 | 49,360 |
| 2026-07-15 | ₹906.00 | ₹924.40 | ₹876.85 | ₹903.95 | 98,232 |
| 2026-07-14 | ₹934.00 | ₹958.20 | ₹882.60 | ₹895.60 | 173,818 |
| 2026-07-13 | ₹848.35 | ₹996.00 | ₹830.00 | ₹938.80 | 2,108,393 |
| 2026-07-10 | ₹864.00 | ₹895.00 | ₹811.45 | ₹847.50 | 401,344 |
| 2026-07-09 | ₹787.90 | ₹899.00 | ₹785.80 | ₹842.15 | 3,429,980 |
| 2026-07-08 | ₹777.40 | ₹795.45 | ₹774.00 | ₹785.25 | 24,079 |
| 2026-07-07 | ₹782.00 | ₹791.95 | ₹765.05 | ₹780.60 | 12,803 |
| 2026-07-06 | ₹764.50 | ₹797.40 | ₹746.15 | ₹784.60 | 29,113 |
| 2026-07-03 | ₹738.30 | ₹782.50 | ₹731.10 | ₹764.60 | 40,333 |
| 2026-07-02 | ₹744.70 | ₹754.95 | ₹734.00 | ₹738.55 | 8,023 |
| 2026-07-01 | ₹731.00 | ₹745.00 | ₹725.05 | ₹742.70 | 8,051 |
| 2026-06-30 | ₹735.05 | ₹738.15 | ₹722.50 | ₹730.25 | 10,834 |
| 2026-06-29 | ₹731.60 | ₹743.95 | ₹722.00 | ₹738.15 | 9,066 |
| 2026-06-25 | ₹733.15 | ₹739.35 | ₹722.00 | ₹731.60 | 14,725 |
| 2026-06-24 | ₹740.05 | ₹753.95 | ₹728.15 | ₹738.95 | 17,404 |
| 2026-06-23 | ₹750.20 | ₹769.70 | ₹737.00 | ₹739.95 | 19,087 |
| 2026-06-22 | ₹758.00 | ₹764.55 | ₹735.80 | ₹746.25 | 24,908 |
| 2026-06-19 | ₹718.00 | ₹769.80 | ₹718.00 | ₹753.25 | 118,960 |
| 2026-06-18 | ₹703.00 | ₹729.50 | ₹701.00 | ₹717.10 | 60,956 |
| 2026-06-17 | ₹708.00 | ₹711.00 | ₹691.00 | ₹705.85 | 26,491 |
| 2026-06-16 | ₹729.95 | ₹737.20 | ₹696.00 | ₹707.65 | 21,451 |
| 2026-06-15 | ₹705.05 | ₹742.30 | ₹705.05 | ₹724.95 | 43,714 |
| 2026-06-12 | ₹705.00 | ₹722.85 | ₹691.00 | ₹705.05 | 14,319 |
| 2026-06-11 | ₹715.00 | ₹715.00 | ₹685.20 | ₹699.40 | 17,641 |
| 2026-06-10 | ₹696.45 | ₹750.10 | ₹686.35 | ₹693.95 | 84,008 |
| 2026-06-09 | ₹726.25 | ₹729.80 | ₹686.10 | ₹696.45 | 80,664 |
| 2026-06-08 | ₹756.75 | ₹756.75 | ₹712.75 | ₹719.20 | 389,901 |
| 2026-06-05 | ₹648.00 | ₹648.00 | ₹616.10 | ₹630.65 | 7,467 |
| 2026-06-04 | ₹644.90 | ₹644.90 | ₹625.00 | ₹633.55 | 1,361 |
| 2026-06-03 | ₹635.40 | ₹641.80 | ₹625.00 | ₹629.95 | 6,825 |
| 2026-06-02 | ₹632.05 | ₹644.00 | ₹625.00 | ₹633.00 | 6,126 |
| 2026-06-01 | ₹615.60 | ₹642.00 | ₹615.60 | ₹633.20 | 6,512 |
| 2026-05-29 | ₹644.90 | ₹644.90 | ₹623.95 | ₹628.55 | 8,798 |
| 2026-05-27 | ₹649.85 | ₹655.00 | ₹627.25 | ₹629.35 | 6,335 |
| 2026-05-26 | ₹654.95 | ₹665.00 | ₹630.00 | ₹634.35 | 12,765 |
| 2026-05-25 | ₹645.00 | ₹660.00 | ₹645.00 | ₹654.95 | 7,931 |
| 2026-05-22 | ₹647.00 | ₹654.90 | ₹640.00 | ₹641.25 | 4,620 |
| 2026-05-21 | ₹651.90 | ₹662.00 | ₹637.10 | ₹648.40 | 19,869 |
| 2026-05-20 | ₹638.90 | ₹654.55 | ₹617.75 | ₹643.35 | 16,243 |
| 2026-05-19 | ₹648.85 | ₹648.85 | ₹615.00 | ₹621.65 | 19,932 |
| 2026-05-18 | ₹635.00 | ₹647.75 | ₹613.00 | ₹635.95 | 9,026 |
| 2026-05-15 | ₹652.00 | ₹665.95 | ₹625.00 | ₹636.95 | 18,767 |
| 2026-05-14 | ₹698.95 | ₹699.90 | ₹661.70 | ₹670.20 | 25,532 |
| 2026-05-13 | ₹653.65 | ₹688.00 | ₹653.65 | ₹674.00 | 25,452 |
| 2026-05-12 | ₹688.00 | ₹693.00 | ₹620.00 | ₹653.65 | 26,482 |
| 2026-05-11 | ₹631.95 | ₹685.00 | ₹609.05 | ₹677.00 | 44,155 |
| 2026-05-08 | ₹659.00 | ₹659.00 | ₹624.80 | ₹631.95 | 5,921 |
| 2026-05-07 | ₹634.80 | ₹640.00 | ₹613.55 | ₹631.05 | 11,098 |
| 2026-05-06 | ₹622.75 | ₹640.45 | ₹600.20 | ₹615.55 | 22,400 |
| 2026-05-05 | ₹620.00 | ₹632.90 | ₹610.35 | ₹622.75 | 7,015 |
| 2026-05-04 | ₹625.30 | ₹638.00 | ₹608.15 | ₹623.60 | 9,729 |
| 2026-04-30 | ₹594.95 | ₹618.00 | ₹591.00 | ₹615.60 | 13,973 |
| 2026-04-29 | ₹619.00 | ₹619.00 | ₹590.00 | ₹595.80 | 2,842 |
| 2026-04-28 | ₹615.50 | ₹615.50 | ₹600.00 | ₹608.20 | 3,230 |
| 2026-04-27 | ₹588.00 | ₹620.90 | ₹588.00 | ₹607.90 | 10,006 |
| 2026-04-24 | ₹600.00 | ₹604.25 | ₹581.20 | ₹586.85 | 5,806 |
| 2026-04-23 | ₹617.15 | ₹619.45 | ₹599.20 | ₹601.20 | 7,241 |
| 2026-04-22 | ₹615.00 | ₹619.00 | ₹601.95 | ₹610.60 | 3,490 |
| 2026-04-21 | ₹600.05 | ₹620.00 | ₹596.70 | ₹617.45 | 9,029 |
| 2026-04-20 | ₹610.00 | ₹615.95 | ₹590.00 | ₹591.25 | 7,091 |
| 2026-04-17 | ₹592.75 | ₹609.00 | ₹590.00 | ₹604.75 | 5,407 |
| 2026-04-16 | ₹581.00 | ₹604.05 | ₹576.05 | ₹592.95 | 11,163 |
| 2026-04-15 | ₹621.80 | ₹621.85 | ₹585.00 | ₹588.30 | 16,061 |
| 2026-04-13 | ₹604.10 | ₹614.90 | ₹597.95 | ₹608.80 | 3,758 |
| 2026-04-10 | ₹634.65 | ₹634.65 | ₹596.70 | ₹604.10 | 17,306 |
| 2026-04-09 | ₹600.00 | ₹613.80 | ₹595.10 | ₹599.15 | 6,102 |
| 2026-04-08 | ₹623.90 | ₹623.90 | ₹595.00 | ₹605.65 | 9,893 |
| 2026-04-07 | ₹605.70 | ₹618.00 | ₹590.00 | ₹605.75 | 16,685 |
| 2026-04-06 | ₹588.00 | ₹610.00 | ₹577.55 | ₹591.10 | 4,525 |
| 2026-04-02 | ₹558.10 | ₹599.00 | ₹545.05 | ₹595.80 | 7,505 |
| 2026-04-01 | ₹565.00 | ₹565.00 | ₹528.30 | ₹555.10 | 6,084 |
| 2026-03-30 | ₹564.95 | ₹564.95 | ₹525.00 | ₹528.15 | 6,291 |
| 2026-03-27 | ₹579.00 | ₹579.00 | ₹556.25 | ₹561.25 | 31,830 |
| 2026-03-25 | ₹569.35 | ₹588.00 | ₹560.20 | ₹562.90 | 8,971 |
| 2026-03-24 | ₹581.55 | ₹583.05 | ₹560.00 | ₹569.35 | 15,176 |
| 2026-03-23 | ₹589.00 | ₹594.70 | ₹530.05 | ₹571.40 | 20,847 |
| 2026-03-20 | ₹590.95 | ₹615.65 | ₹570.00 | ₹578.90 | 19,904 |
| 2026-03-19 | ₹608.15 | ₹617.95 | ₹600.00 | ₹603.00 | 25,729 |
| 2026-03-18 | ₹605.95 | ₹619.90 | ₹602.00 | ₹605.45 | 10,408 |
| 2026-03-17 | ₹611.80 | ₹638.00 | ₹595.20 | ₹602.75 | 15,008 |
| 2026-03-16 | ₹627.90 | ₹647.95 | ₹600.50 | ₹611.80 | 7,653 |
| 2026-03-13 | ₹651.10 | ₹665.60 | ₹626.25 | ₹628.25 | 9,184 |
| 2026-03-12 | ₹657.35 | ₹670.00 | ₹650.00 | ₹652.25 | 2,519 |
| 2026-03-11 | ₹648.00 | ₹680.00 | ₹636.15 | ₹655.95 | 8,989 |
| 2026-03-10 | ₹635.05 | ₹640.00 | ₹625.70 | ₹631.80 | 3,049 |
| 2026-03-09 | ₹656.30 | ₹656.30 | ₹624.00 | ₹628.50 | 9,175 |
| 2026-03-06 | ₹650.90 | ₹663.95 | ₹648.05 | ₹655.70 | 2,064 |
| 2026-03-05 | ₹669.15 | ₹670.05 | ₹640.00 | ₹650.65 | 12,731 |
| 2026-03-04 | ₹656.00 | ₹672.00 | ₹646.55 | ₹668.90 | 2,279 |
| 2026-03-02 | ₹659.40 | ₹685.45 | ₹643.15 | ₹665.10 | 9,611 |
| 2026-02-27 | ₹641.05 | ₹671.00 | ₹636.05 | ₹665.65 | 13,165 |
| 2026-02-26 | ₹646.50 | ₹651.35 | ₹641.05 | ₹645.05 | 4,788 |
| 2026-02-25 | ₹646.85 | ₹655.45 | ₹640.00 | ₹641.05 | 3,683 |
| 2026-02-24 | ₹676.00 | ₹676.00 | ₹645.05 | ₹646.80 | 2,784 |
| 2026-02-23 | ₹649.00 | ₹661.20 | ₹642.50 | ₹656.90 | 4,048 |
| 2026-02-20 | ₹649.95 | ₹661.90 | ₹645.00 | ₹648.75 | 6,427 |
| 2026-02-19 | ₹681.00 | ₹697.00 | ₹645.20 | ₹657.50 | 76,956 |
| 2026-02-18 | ₹672.00 | ₹672.20 | ₹661.00 | ₹671.00 | 9,267 |
| 2026-02-17 | ₹657.55 | ₹676.50 | ₹651.00 | ₹655.90 | 7,059 |
| 2026-02-16 | ₹658.95 | ₹667.00 | ₹643.30 | ₹651.45 | 3,642 |
| 2026-02-13 | ₹668.70 | ₹668.70 | ₹635.35 | ₹654.40 | 6,604 |
| 2026-02-12 | ₹678.30 | ₹690.05 | ₹649.00 | ₹654.10 | 21,449 |
| 2026-02-11 | ₹690.80 | ₹696.90 | ₹675.00 | ₹678.30 | 6,819 |
| 2026-02-10 | ₹704.95 | ₹704.95 | ₹691.70 | ₹694.95 | 5,308 |
| 2026-02-09 | ₹700.00 | ₹710.00 | ₹690.05 | ₹696.50 | 10,395 |
| 2026-02-06 | ₹750.00 | ₹750.00 | ₹684.50 | ₹692.70 | 25,262 |
| 2026-02-05 | ₹692.70 | ₹713.30 | ₹675.40 | ₹706.15 | 18,919 |
| 2026-02-04 | ₹677.25 | ₹696.00 | ₹667.20 | ₹694.85 | 2,234 |
| 2026-02-03 | ₹690.00 | ₹699.45 | ₹661.15 | ₹677.25 | 9,895 |
| 2026-02-02 | ₹684.40 | ₹685.00 | ₹665.05 | ₹672.35 | 2,622 |
| 2026-02-01 | ₹697.00 | ₹697.00 | ₹675.05 | ₹676.15 | 3,091 |
| 2026-01-30 | ₹685.80 | ₹696.00 | ₹680.05 | ₹682.65 | 1,078 |
| 2026-01-29 | ₹675.25 | ₹696.00 | ₹673.70 | ₹686.85 | 3,463 |
| 2026-01-28 | ₹689.15 | ₹697.00 | ₹675.25 | ₹694.20 | 4,357 |
| 2026-01-27 | ₹653.20 | ₹696.00 | ₹653.20 | ₹691.85 | 3,078 |
| 2026-01-23 | ₹720.95 | ₹720.95 | ₹688.60 | ₹694.80 | 9,768 |
| 2026-01-22 | ₹682.65 | ₹695.05 | ₹682.65 | ₹693.85 | 1,576 |
| 2026-01-21 | ₹686.35 | ₹695.00 | ₹678.25 | ₹682.55 | 9,031 |
| 2026-01-20 | ₹695.10 | ₹704.35 | ₹686.00 | ₹690.50 | 11,600 |
| 2026-01-19 | ₹716.00 | ₹719.00 | ₹695.00 | ₹709.80 | 4,055 |
| 2026-01-16 | ₹682.00 | ₹746.35 | ₹682.00 | ₹709.85 | 10,767 |
| 2026-01-14 | ₹705.00 | ₹743.95 | ₹693.05 | ₹719.15 | 5,249 |
| 2026-01-13 | ₹687.45 | ₹708.00 | ₹680.40 | ₹704.20 | 3,853 |
| 2026-01-12 | ₹710.55 | ₹710.55 | ₹678.00 | ₹699.25 | 7,719 |
| 2026-01-09 | ₹692.00 | ₹729.00 | ₹692.00 | ₹710.55 | 13,098 |
| 2026-01-08 | ₹739.55 | ₹739.55 | ₹724.95 | ₹725.05 | 4,224 |
| 2026-01-07 | ₹721.85 | ₹731.25 | ₹721.80 | ₹726.20 | 5,899 |
| 2026-01-06 | ₹720.65 | ₹732.45 | ₹714.00 | ₹729.85 | 5,005 |
| 2026-01-05 | ₹729.85 | ₹734.05 | ₹710.00 | ₹717.60 | 4,214 |
| 2026-01-02 | ₹729.50 | ₹740.60 | ₹725.00 | ₹729.85 | 7,105 |
| 2026-01-01 | ₹733.25 | ₹733.25 | ₹716.10 | ₹724.80 | 1,620 |
Creative Newtech Share Price Performance Analysis (Dec 2025 - Oct 2026)
CNL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+47.89%
₹724.80 → ₹1071.90
Year to Date
Price Volatility
27.32%
Medium Volatility
Year to Date
Average Daily Volume
104,226
Year to Date Average
NSE Exchange
Creative Newtech Share Price History – Frequently Asked Questions
Common questions about CNL historical data and records. For live price, key ratios and fundamentals, see CNL share price screener.
What is the all-time high share price of Creative Newtech (CNL)?
The all-time high share price of Creative Newtech was ₹1328.0 recorded on August 31, 2026 on the NSE exchange.
What is the all-time low share price of Creative Newtech (CNL)?
The all-time low share price of Creative Newtech was ₹525.0 recorded on March 30, 2026 on the NSE exchange.
How can I download CNL historical share price data?
You can download Creative Newtech historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CNL shares?
The highest trading volume day for Creative Newtech was 5,646,074 shares traded on July 24, 2026 on the NSE exchange, with share price at ₹987.0.