Price Data Selection & Download
Clio Infotech Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3080 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see CLIOINFO share price screener.
Share Price All Time High
₹17.65
January 13, 2022
BSE Exchange
Share Price All Time Low
₹0.52
September 21, 2015
BSE Exchange
Highest Volume Trading Day
293,142
December 15, 2021 • ₹11.72
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
CLIOINFO daily open, high, low, close and volume (OHLCV) on BSE — 96 records.
Total Records
96
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹8.81 | ₹9.45 | ₹8.75 | ₹9.20 | 6,071 |
| 2026-05-27 | ₹9.65 | ₹10.03 | ₹9.20 | ₹9.21 | 14,020 |
| 2026-05-26 | ₹9.43 | ₹9.70 | ₹9.11 | ₹9.65 | 6,852 |
| 2026-05-25 | ₹8.78 | ₹9.34 | ₹8.78 | ₹9.34 | 6,680 |
| 2026-05-22 | ₹9.94 | ₹10.15 | ₹9.22 | ₹9.24 | 32,864 |
| 2026-05-21 | ₹10.38 | ₹10.38 | ₹9.50 | ₹9.70 | 7,074 |
| 2026-05-20 | ₹9.73 | ₹10.14 | ₹9.32 | ₹9.89 | 5,965 |
| 2026-05-19 | ₹10.32 | ₹10.32 | ₹9.34 | ₹9.73 | 59,003 |
| 2026-05-18 | ₹9.89 | ₹9.89 | ₹9.01 | ₹9.83 | 12,209 |
| 2026-05-15 | ₹9.18 | ₹9.70 | ₹8.90 | ₹9.48 | 10,514 |
| 2026-05-14 | ₹10.29 | ₹10.29 | ₹9.36 | ₹9.36 | 10,668 |
| 2026-05-13 | ₹9.44 | ₹10.39 | ₹9.44 | ₹9.85 | 34,881 |
| 2026-05-12 | ₹10.59 | ₹10.59 | ₹9.60 | ₹9.93 | 31,173 |
| 2026-05-11 | ₹10.10 | ₹10.10 | ₹9.14 | ₹10.10 | 38,904 |
| 2026-05-08 | ₹9.80 | ₹9.80 | ₹8.91 | ₹9.62 | 11,107 |
| 2026-05-07 | ₹8.92 | ₹9.34 | ₹8.72 | ₹9.34 | 30,396 |
| 2026-05-06 | ₹8.10 | ₹8.92 | ₹8.08 | ₹8.90 | 48,958 |
| 2026-05-05 | ₹9.35 | ₹9.38 | ₹8.50 | ₹8.50 | 28,294 |
| 2026-05-04 | ₹9.07 | ₹9.30 | ₹8.75 | ₹8.94 | 6,560 |
| 2026-04-30 | ₹9.22 | ₹9.22 | ₹8.52 | ₹9.07 | 25,208 |
| 2026-04-29 | ₹7.97 | ₹8.79 | ₹7.97 | ₹8.79 | 50,317 |
| 2026-04-28 | ₹8.39 | ₹9.20 | ₹8.38 | ₹8.38 | 19,776 |
| 2026-04-27 | ₹9.68 | ₹9.68 | ₹8.76 | ₹8.82 | 58,667 |
| 2026-04-24 | ₹9.22 | ₹9.22 | ₹9.22 | ₹9.22 | 10,862 |
| 2026-04-23 | ₹8.79 | ₹8.79 | ₹8.79 | ₹8.79 | 25,571 |
| 2026-04-22 | ₹8.38 | ₹8.38 | ₹8.38 | ₹8.38 | 13,732 |
| 2026-04-21 | ₹7.99 | ₹7.99 | ₹7.99 | ₹7.99 | 7,826 |
| 2026-04-20 | ₹7.61 | ₹7.61 | ₹7.61 | ₹7.61 | 1,995 |
| 2026-04-17 | ₹7.25 | ₹7.25 | ₹7.25 | ₹7.25 | 5,596 |
| 2026-04-16 | ₹6.90 | ₹6.91 | ₹6.90 | ₹6.91 | 894 |
| 2026-04-15 | ₹6.59 | ₹6.59 | ₹6.59 | ₹6.59 | 2,551 |
| 2026-04-13 | ₹6.28 | ₹6.28 | ₹6.28 | ₹6.28 | 3,027 |
| 2026-04-10 | ₹5.95 | ₹5.99 | ₹5.95 | ₹5.99 | 1,550 |
| 2026-04-09 | ₹5.70 | ₹5.71 | ₹5.70 | ₹5.71 | 9,770 |
| 2026-04-08 | ₹5.65 | ₹5.92 | ₹5.41 | ₹5.44 | 7,823 |
| 2026-04-07 | ₹5.68 | ₹5.70 | ₹5.65 | ₹5.65 | 7,028 |
| 2026-04-06 | ₹5.68 | ₹5.68 | ₹5.68 | ₹5.68 | 141 |
| 2026-04-02 | ₹5.68 | ₹5.71 | ₹5.68 | ₹5.68 | 741 |
| 2026-03-30 | ₹6.00 | ₹6.00 | ₹5.71 | ₹5.71 | 1,007 |
| 2026-03-27 | ₹6.01 | ₹6.55 | ₹6.01 | ₹6.01 | 2,520 |
| 2026-03-25 | ₹6.85 | ₹6.87 | ₹6.23 | ₹6.25 | 5,222 |
| 2026-03-24 | ₹6.27 | ₹6.58 | ₹6.27 | ₹6.55 | 3,479 |
| 2026-03-23 | ₹6.46 | ₹6.46 | ₹6.27 | ₹6.27 | 619 |
| 2026-03-20 | ₹6.80 | ₹7.27 | ₹6.59 | ₹6.59 | 40,377 |
| 2026-03-19 | ₹6.60 | ₹6.93 | ₹6.28 | ₹6.93 | 2,952 |
| 2026-03-18 | ₹7.27 | ₹7.28 | ₹6.60 | ₹6.60 | 13,616 |
| 2026-03-17 | ₹6.35 | ₹6.97 | ₹6.35 | ₹6.94 | 12,959 |
| 2026-03-16 | ₹6.23 | ₹6.80 | ₹6.21 | ₹6.64 | 162 |
| 2026-03-13 | ₹6.87 | ₹7.07 | ₹6.41 | ₹6.53 | 28,665 |
| 2026-03-12 | ₹7.44 | ₹7.44 | ₹6.74 | ₹6.74 | 57,518 |
| 2026-03-11 | ₹7.09 | ₹7.09 | ₹7.09 | ₹7.09 | 4,893 |
| 2026-03-10 | ₹6.76 | ₹6.76 | ₹6.76 | ₹6.76 | 1,237 |
| 2026-03-09 | ₹6.44 | ₹6.44 | ₹6.44 | ₹6.44 | 4,562 |
| 2026-03-06 | ₹5.90 | ₹6.14 | ₹5.90 | ₹6.14 | 126 |
| 2026-03-04 | ₹6.15 | ₹6.15 | ₹6.15 | ₹6.15 | 5 |
| 2026-03-02 | ₹6.47 | ₹6.47 | ₹6.47 | ₹6.47 | 20 |
| 2026-02-27 | ₹6.80 | ₹6.80 | ₹6.80 | ₹6.80 | 5 |
| 2026-02-25 | ₹7.50 | ₹7.50 | ₹7.12 | ₹7.12 | 550 |
| 2026-02-24 | ₹7.53 | ₹7.53 | ₹6.86 | ₹7.49 | 21,515 |
| 2026-02-23 | ₹7.17 | ₹7.18 | ₹7.17 | ₹7.18 | 10,365 |
| 2026-02-20 | ₹6.87 | ₹6.87 | ₹6.84 | ₹6.84 | 512 |
| 2026-02-19 | ₹7.11 | ₹7.12 | ₹6.50 | ₹6.87 | 7,007 |
| 2026-02-18 | ₹6.75 | ₹6.79 | ₹6.75 | ₹6.79 | 11,709 |
| 2026-02-17 | ₹6.85 | ₹6.85 | ₹6.23 | ₹6.47 | 5,030 |
| 2026-02-16 | ₹6.55 | ₹6.55 | ₹6.24 | ₹6.55 | 11,418 |
| 2026-02-13 | ₹5.66 | ₹6.24 | ₹5.66 | ₹6.24 | 13,333 |
| 2026-02-12 | ₹6.02 | ₹6.02 | ₹5.51 | ₹5.95 | 15,977 |
| 2026-02-11 | ₹5.37 | ₹5.75 | ₹5.26 | ₹5.74 | 62,771 |
| 2026-02-10 | ₹5.48 | ₹5.48 | ₹5.48 | ₹5.48 | 1,608 |
| 2026-02-09 | ₹5.22 | ₹5.22 | ₹5.22 | ₹5.22 | 1,592 |
| 2026-02-06 | ₹4.53 | ₹4.98 | ₹4.53 | ₹4.98 | 4,893 |
| 2026-02-05 | ₹5.00 | ₹5.00 | ₹4.75 | ₹4.75 | 8,891 |
| 2026-02-04 | ₹5.29 | ₹5.29 | ₹4.79 | ₹4.99 | 8,571 |
| 2026-02-03 | ₹5.04 | ₹5.04 | ₹5.04 | ₹5.04 | 34,155 |
| 2026-02-02 | ₹4.99 | ₹4.99 | ₹4.56 | ₹4.80 | 970 |
| 2026-02-01 | ₹4.87 | ₹4.87 | ₹4.42 | ₹4.79 | 1,530 |
| 2026-01-30 | ₹4.65 | ₹4.65 | ₹4.65 | ₹4.65 | 74 |
| 2026-01-29 | ₹4.50 | ₹4.50 | ₹4.46 | ₹4.46 | 12,312 |
| 2026-01-28 | ₹4.86 | ₹4.99 | ₹4.53 | ₹4.69 | 4,934 |
| 2026-01-27 | ₹4.77 | ₹4.77 | ₹4.53 | ₹4.76 | 1,515 |
| 2026-01-23 | ₹4.71 | ₹5.14 | ₹4.68 | ₹4.68 | 6,860 |
| 2026-01-22 | ₹5.39 | ₹5.39 | ₹4.90 | ₹4.90 | 1,724 |
| 2026-01-21 | ₹4.70 | ₹5.17 | ₹4.70 | ₹5.15 | 1,702 |
| 2026-01-20 | ₹5.39 | ₹5.39 | ₹4.94 | ₹4.94 | 866 |
| 2026-01-19 | ₹5.01 | ₹5.19 | ₹4.98 | ₹5.19 | 992 |
| 2026-01-16 | ₹5.48 | ₹5.48 | ₹4.97 | ₹4.98 | 14,745 |
| 2026-01-14 | ₹4.76 | ₹5.23 | ₹4.76 | ₹5.23 | 7,624 |
| 2026-01-13 | ₹5.38 | ₹5.40 | ₹5.01 | ₹5.01 | 2,285 |
| 2026-01-12 | ₹5.18 | ₹5.37 | ₹4.88 | ₹5.27 | 12,125 |
| 2026-01-09 | ₹5.55 | ₹5.55 | ₹5.13 | ₹5.13 | 17,785 |
| 2026-01-08 | ₹5.70 | ₹5.79 | ₹5.28 | ₹5.40 | 12,146 |
| 2026-01-07 | ₹5.60 | ₹6.10 | ₹5.55 | ₹5.55 | 8,241 |
| 2026-01-06 | ₹5.84 | ₹6.02 | ₹5.84 | ₹5.84 | 8,317 |
| 2026-01-05 | ₹6.15 | ₹6.17 | ₹6.14 | ₹6.14 | 3,796 |
| 2026-01-02 | ₹6.46 | ₹7.12 | ₹6.46 | ₹6.46 | 11,009 |
| 2026-01-01 | ₹7.49 | ₹7.49 | ₹6.79 | ₹6.79 | 18,601 |
Clio Infotech Share Price Performance Analysis (Jan 2008 - May 2026)
CLIOINFO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+35.49%
₹6.79 → ₹9.20
Year to Date
Price Volatility
24.08%
Medium Volatility
Year to Date
Average Daily Volume
12,555
Year to Date Average
BSE Exchange
Clio Infotech Share Price History – Frequently Asked Questions
Common questions about CLIOINFO historical data and records. Explore CLIOINFO intrinsic value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Clio Infotech (CLIOINFO)?
The all-time high share price of Clio Infotech was ₹17.65 recorded on January 13, 2022 on the BSE exchange.
What is the all-time low share price of Clio Infotech (CLIOINFO)?
The all-time low share price of Clio Infotech was ₹0.52 recorded on September 21, 2015 on the BSE exchange.
How can I download CLIOINFO historical share price data?
You can download Clio Infotech 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 CLIOINFO shares?
The highest trading volume day for Clio Infotech was 293,142 shares traded on December 15, 2021 on the BSE exchange, with share price at ₹11.72.