Clio Infotech share price history

BSE: 530839IT - SoftwareSmall Cap

Clio Infotech Ltd. · Face value ₹10 · Listed Jul 1995

₹9.21₹0.43 (4.90%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹8.78.

28 Oct: open ₹9.21, high ₹9.21, low ₹9.10

52-week range of traded prices to 28 Oct 2026

₹4.07Low, 2 Dec 2025₹16.18High, 8 Sep 2026

Market cap: ₹10 Cr4,794th largest listed
P/E: 13.75
P/B: 0.61
Dividend yield: Nonein the last 12 months
ROE: 5.5%
ROCE: 1.9%
Debt to equity: 1.01
Volume, BSE: 2,454

Clio Infotech share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Clio Infotech's share price is on record from 2 Jan 2007, when it closed at ₹4.06, to 28 Oct 2026. Its highest close was ₹16.91 on 12 Jan 2022 and its lowest ₹0.52 on 21 Sep 2015.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	9.21	+29.0%	15.41	4.46	7.49	16.18	4.42	25,52,768
2025	7.14	−0.4%	8.89	4.15	7.17	8.89	4.07	10,81,859
2024	7.17	+49.7%	8.89	4.55	4.79	9.33	4.43	23,50,338
2023	4.79	−9.6%	8.17	3.92	5.56	8.57	3.55	17,63,774
2022	5.30	−62.4%	16.91	3.85	14.78	17.65	3.71	47,35,485
2021	14.08	+1,180.0%	14.08	1.09	1.10	14.08	1.08	33,42,840
2020	1.10	−50.2%	2.32	0.57	2.32	2.32	0.57	1,78,544
2019	2.21	+13.3%	2.32	1.96	2.00	2.32	1.90	9,461
2018	1.95	−12.9%	2.13	1.75	2.13	2.13	1.75	7,736
2017	2.24	+94.8%	2.25	1.04	1.15	2.31	1.00	2,70,610
2016	1.15	+94.9%	1.15	0.58	0.61	1.15	0.58	72,901
2015	0.59	+5.4%	1.14	0.52	0.58	1.15	0.52	1,04,187
2014	0.56	−44.0%	1.18	0.55	0.96	1.22	0.55	2,61,149
2013	1.00	−8.3%	1.85	0.83	1.10	1.85	0.79	1,03,882
2012	1.09	+3.8%	2.00	0.96	0.99	2.00	0.92	3,96,655
2011	1.05	−67.1%	4.47	1.05	2.92	4.47	1.00	22,91,444
2010	3.19	−24.8%	4.63	2.18	4.38	4.80	1.90	31,84,885
2009	4.24	+107.8%	4.91	1.53	2.12	5.13	1.48	12,18,857
2008	2.04	−73.0%	8.57	1.25	7.93	8.75	1.18	22,68,419
2007	7.56	–	8.62	3.13	3.85	9.19	2.90	65,99,739

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 4 Feb 2020. The close is the year's last trade for 2016 (19 Dec 2016) and 2015 (18 Dec 2015).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	9.21	−29.3%	13.67	14.13	8.76	1,09,629
Sep 2026	13.02	−3.3%	13.22	16.18	11.23	2,28,331
Aug 2026	13.46	+2.4%	13.80	15.90	12.00	3,01,119
Jul 2026	13.15	+57.7%	8.75	14.89	8.75	6,09,300
Jun 2026	8.34	−9.3%	9.16	9.63	7.55	99,127
May 2026	9.20	+1.4%	9.07	10.59	8.08	4,02,193
Apr 2026	9.07	+58.8%	5.68	9.68	5.41	2,53,075
Mar 2026	5.71	−16.0%	6.47	7.44	5.71	1,79,939
Feb 2026	6.80	+46.2%	4.87	7.53	4.42	2,22,402
Jan 2026	4.65	−34.9%	7.49	7.49	4.46	1,47,653
Dec 2025	7.14	+69.6%	4.13	7.36	4.07	1,78,377
Nov 2025	4.21	−46.0%	7.79	7.79	4.21	21,985
Oct 2025	7.80	−2.5%	7.99	8.35	7.60	32,018
Sep 2025	8.00	−10.0%	8.89	8.89	8.00	1,06,460
Aug 2025	8.89	+36.8%	6.50	8.89	6.18	2,28,425
Jul 2025	6.50	+19.3%	5.45	7.45	5.25	1,50,824
Jun 2025	5.45	−10.9%	5.84	6.10	5.27	35,212
May 2025	6.12	+29.7%	4.72	6.76	4.14	86,428
Apr 2025	4.72	+5.6%	4.50	5.72	4.25	65,734
Mar 2025	4.47	−10.8%	5.06	5.82	4.47	44,250
Feb 2025	5.01	−12.1%	5.70	6.14	5.01	40,348
Jan 2025	5.70	−20.5%	7.17	7.17	5.35	91,798
Dec 2024	7.17	+32.8%	5.40	9.33	5.40	4,10,549
Nov 2024	5.40	−2.7%	6.10	6.63	4.81	38,422
Oct 2024	5.55	−11.8%	6.20	6.80	5.00	67,230
Sep 2024	6.29	−4.0%	6.55	7.15	5.76	1,98,348
Aug 2024	6.55	+9.2%	6.30	7.28	6.12	2,22,823
Jul 2024	6.00	−12.9%	6.82	7.04	5.25	1,35,916
Jun 2024	6.89	+32.0%	5.47	7.67	4.90	6,27,176
May 2024	5.22	−2.4%	5.35	5.62	4.43	55,517
Apr 2024	5.35	+4.1%	5.04	6.04	4.80	80,953
Mar 2024	5.14	−10.6%	5.75	6.14	5.14	1,10,088
Feb 2024	5.75	−10.2%	6.28	6.28	4.72	1,55,733
Jan 2024	6.40	+33.6%	4.79	6.68	4.65	2,47,583
Dec 2023	4.79	−7.0%	5.10	5.20	4.54	88,420
Nov 2023	5.15	−35.2%	8.00	8.00	4.92	1,87,180
Oct 2023	7.95	+74.7%	4.27	7.95	4.00	3,09,886
Sep 2023	4.55	−2.2%	4.26	5.05	4.03	83,879
Aug 2023	4.65	+6.9%	3.85	5.04	3.80	1,16,458
Jul 2023	4.35	−2.5%	4.40	5.10	3.55	76,618
Jun 2023	4.46	−1.5%	4.98	5.20	3.65	1,33,915
May 2023	4.53	−2.6%	5.11	5.43	4.24	70,970
Apr 2023	4.65	−5.1%	5.00	5.88	4.32	52,406
Mar 2023	4.90	−6.8%	5.11	5.75	4.76	76,725
Feb 2023	5.26	−10.2%	6.15	6.15	4.73	69,207
Jan 2023	5.86	+10.6%	5.56	8.57	5.45	4,98,110
Dec 2022	5.30	+3.1%	5.39	5.50	4.28	1,70,300
Nov 2022	5.14	+18.2%	4.35	5.14	3.71	1,25,790
Oct 2022	4.35	−15.2%	4.95	5.54	4.31	1,05,375
Sep 2022	5.13	+2.4%	5.15	5.55	4.66	2,99,516
Aug 2022	5.01	+7.5%	4.80	7.02	4.43	3,17,827
Jul 2022	4.66	+5.4%	4.22	5.10	4.00	1,25,790
Jun 2022	4.42	−21.2%	5.79	5.84	4.01	1,99,341
May 2022	5.61	−26.5%	8.35	8.50	5.51	3,57,933
Apr 2022	7.63	+7.0%	6.85	8.65	6.19	4,58,065
Mar 2022	7.13	+8.9%	6.27	7.86	5.55	5,89,701
Feb 2022	6.55	−35.3%	9.63	10.58	5.78	6,10,745
Jan 2022	10.13	−28.1%	14.78	17.65	10.13	13,75,102
Dec 2021	14.08	+102.0%	7.31	14.08	7.31	13,72,237
Nov 2021	6.97	+117.8%	3.36	6.97	3.04	2,42,361
Oct 2021	3.20	+33.9%	2.39	4.04	2.32	4,66,309
Sep 2021	2.39	+21.9%	1.90	2.50	1.78	1,22,356
Aug 2021	1.96	−27.7%	2.82	3.05	1.86	2,17,000
Jul 2021	2.71	+18.3%	2.25	2.75	2.18	2,47,656
Jun 2021	2.29	+67.2%	1.39	2.54	1.35	2,70,948
May 2021	1.37	+13.2%	1.20	1.37	1.15	66,994
Apr 2021	1.21	−49.4%	2.50	2.50	1.19	80,274
Mar 2021	2.39	+70.7%	1.45	2.39	1.36	1,47,578
Feb 2021	1.40	+8.5%	1.27	1.41	1.11	63,065
Jan 2021	1.29	+17.3%	1.10	1.35	1.08	46,062
Dec 2020	1.10	+89.7%	0.60	1.12	0.60	33,360
Nov 2020	0.58	−18.3%	0.68	0.70	0.57	23,560
Oct 2020	0.71	−26.0%	0.96	0.96	0.71	36,511
Sep 2020	0.96	+12.9%	0.85	0.96	0.79	15,266
Aug 2020	0.85	−31.5%	1.24	1.24	0.85	58,181
Jul 2020	1.24	−22.5%	1.60	1.60	1.24	3,894
Jun 2020	1.60	−20.8%	2.00	2.00	1.60	3,301
May 2020	2.02	−7.8%	2.19	2.19	2.02	231
Mar 2020	2.19	−4.8%	2.30	2.30	2.19	235
Feb 2020	2.30	+4.1%	2.32	2.32	2.30	4,005
Dec 2019	2.21	+4.7%	2.11	2.32	2.11	1,899
Nov 2019	2.11	−0.5%	2.22	2.22	2.01	1,925
Sep 2019	2.12	−0.9%	2.14	2.23	2.12	108
Aug 2019	2.14	0.0%	2.04	2.14	2.04	2
Jul 2019	2.14	+8.1%	1.96	2.14	1.96	108
Jun 2019	1.98	0.0%	1.98	1.98	1.98	4
Apr 2019	1.98	−4.8%	1.98	1.98	1.98	50
Mar 2019	2.08	−9.2%	2.18	2.18	2.08	2,374
Feb 2019	2.29	+9.6%	2.19	2.29	2.19	1,104
Jan 2019	2.09	+7.2%	2.00	2.29	1.90	1,887
Dec 2018	1.95	+8.3%	1.88	2.05	1.88	2,088
Oct 2018	1.80	−1.6%	1.80	1.80	1.80	150
Aug 2018	1.83	−0.5%	1.75	1.83	1.75	55
Jul 2018	1.84	−9.4%	1.93	1.93	1.84	2
Jun 2018	2.03	+4.1%	2.03	2.03	2.03	1
Apr 2018	1.95	−2.5%	1.95	1.95	1.95	100
Mar 2018	2.00	−1.5%	1.93	2.00	1.93	2,810
Feb 2018	2.03	0.0%	2.03	2.03	2.03	2,000
Jan 2018	2.03	−9.4%	2.13	2.13	2.03	530
Dec 2017	2.24	−0.4%	2.15	2.25	2.15	3,501
Nov 2017	2.25	+4.7%	2.24	2.31	2.15	9,864
Oct 2017	2.15	+17.5%	1.83	2.20	1.83	2,386
Sep 2017	1.83	−0.5%	1.75	1.83	1.75	78
Aug 2017	1.84	−0.5%	1.85	1.85	1.76	222
Jul 2017	1.85	+11.4%	1.74	1.85	1.74	1,272
Jun 2017	1.66	+12.9%	1.47	1.66	1.45	5,446
May 2017	1.47	−15.5%	1.80	1.80	1.34	5,267
Apr 2017	1.74	+37.0%	1.33	1.85	1.33	51,453
Mar 2017	1.27	+21.0%	1.10	1.48	1.05	1,47,658
Feb 2017	1.05	−4.5%	1.05	1.14	1.00	16,032
Jan 2017	1.10	−4.3%	1.15	1.20	1.05	27,431
Dec 2016	1.15	+29.2%	0.93	1.15	0.93	5,929
Nov 2016	0.89	+29.0%	0.72	0.89	0.72	12,643
Oct 2016	0.69	−9.2%	0.76	0.79	0.58	20,505
Sep 2016	0.76	−1.3%	0.77	0.80	0.76	900
Aug 2016	0.77	−4.9%	0.77	0.77	0.77	5,686
Jul 2016	0.81	0.0%	0.81	0.81	0.81	420
Jun 2016	0.81	−19.8%	0.96	0.96	0.81	125
May 2016	1.01	+11.0%	0.95	1.11	0.87	5,467
Apr 2016	0.91	−4.2%	0.99	1.02	0.91	7,609
Mar 2016	0.95	+14.5%	0.87	0.95	0.79	2,106
Feb 2016	0.83	+13.7%	0.72	0.89	0.72	2,660
Jan 2016	0.73	+23.7%	0.61	0.76	0.61	8,851
Dec 2015	0.59	+9.3%	0.54	0.60	0.54	15,497
Nov 2015	0.54	−6.9%	0.56	0.58	0.54	3,000
Oct 2015	0.58	0.0%	0.60	0.63	0.57	4,464
Sep 2015	0.58	−1.7%	0.57	0.58	0.52	5,422
Aug 2015	0.59	+5.4%	0.58	0.65	0.55	11,149
Jul 2015	0.56	−15.2%	0.66	0.66	0.56	3,289
Jun 2015	0.66	0.0%	0.65	0.69	0.65	899
May 2015	0.66	−2.9%	0.71	0.71	0.63	6,300
Apr 2015	0.68	−15.0%	0.76	0.76	0.68	13,284
Mar 2015	0.80	−20.0%	0.95	0.95	0.79	13,850
Feb 2015	1.00	0.0%	1.05	1.15	0.89	6,527
Jan 2015	1.00	+78.6%	0.58	1.12	0.58	20,506
Dec 2014	0.56	−26.3%	0.73	0.73	0.55	8,344
Nov 2014	0.76	−9.5%	0.81	0.89	0.76	8,242
Oct 2014	0.84	−3.4%	0.84	0.91	0.81	4,300
Sep 2014	0.87	0.0%	0.87	0.98	0.79	44,235
Aug 2014	0.87	−13.0%	1.00	1.05	0.87	6,917
Jul 2014	1.00	−9.1%	1.10	1.15	0.95	15,543
Jun 2014	1.10	+37.5%	0.84	1.22	0.82	53,760
May 2014	0.80	+29.0%	0.62	0.80	0.59	36,720
Apr 2014	0.62	−33.3%	0.89	0.89	0.62	13,085
Mar 2014	0.93	+38.8%	0.68	0.97	0.68	21,425
Feb 2014	0.67	−27.2%	0.88	0.88	0.67	10,005
Jan 2014	0.92	−8.0%	0.96	1.03	0.80	38,573
Dec 2013	1.00	−31.5%	1.39	1.39	1.00	4,154
Nov 2013	1.46	−8.8%	1.53	1.53	1.46	275
Oct 2013	1.60	−9.6%	1.85	1.85	1.53	13,185
Sep 2013	1.77	+7.3%	1.72	1.80	1.64	1,760
Aug 2013	1.65	0.0%	1.65	1.65	1.65	50
Jul 2013	1.65	+22.2%	1.41	1.65	1.41	1,580
Jun 2013	1.35	+14.4%	1.23	1.35	1.23	27,525
May 2013	1.18	+24.2%	0.99	1.18	0.99	9,146
Apr 2013	0.95	+10.5%	0.86	0.95	0.79	1,671
Mar 2013	0.86	−6.5%	0.89	1.07	0.82	13,056
Feb 2013	0.92	−20.0%	1.15	1.19	0.88	18,237
Jan 2013	1.15	+5.5%	1.10	1.32	0.99	13,243
Dec 2012	1.09	−9.2%	1.15	1.29	1.06	17,023
Nov 2012	1.20	+20.0%	0.98	1.22	0.92	47,999
Oct 2012	1.00	−18.7%	1.23	1.35	1.00	39,861
Sep 2012	1.23	−19.6%	1.58	1.62	1.13	38,822
Aug 2012	1.53	−6.7%	1.63	1.70	1.34	29,077
Jul 2012	1.64	+4.5%	1.51	1.75	1.46	6,687
Jun 2012	1.57	+4.7%	1.56	1.91	1.56	8,090
May 2012	1.50	−17.1%	1.90	1.90	1.32	13,808
Apr 2012	1.81	+13.1%	1.60	2.00	1.41	62,754
Mar 2012	1.60	+7.4%	1.56	1.62	1.32	31,894
Feb 2012	1.49	−3.2%	1.47	1.91	1.47	61,587
Jan 2012	1.54	+46.7%	0.99	1.65	0.99	39,053
Dec 2011	1.05	−31.8%	1.60	1.60	1.00	23,777
Nov 2011	1.54	+2.0%	1.55	1.60	1.25	39,838
Oct 2011	1.51	−9.0%	1.60	1.68	1.40	68,200
Sep 2011	1.66	−29.1%	2.30	2.30	1.63	70,238
Aug 2011	2.34	−26.9%	3.14	3.14	2.34	17,585
Jul 2011	3.20	−25.8%	4.23	4.23	3.20	34,724
Jun 2011	4.31	+181.7%	1.40	4.47	1.40	10,31,415
May 2011	1.53	−14.5%	1.71	1.84	1.41	1,25,942
Apr 2011	1.79	+5.3%	1.76	2.00	1.64	1,33,718
Mar 2011	1.70	−15.0%	2.10	2.29	1.54	4,49,666
Feb 2011	2.00	−9.1%	2.00	2.40	1.95	1,94,066
Jan 2011	2.20	−31.0%	2.92	3.37	2.20	1,02,275
Dec 2010	3.19	+23.6%	2.60	3.59	1.90	2,93,710
Nov 2010	2.58	−21.6%	3.25	3.98	2.00	6,98,886
Oct 2010	3.29	−6.8%	3.99	3.99	2.80	6,08,434
Sep 2010	3.53	+27.9%	2.77	4.46	2.49	3,87,987
Aug 2010	2.76	+2.2%	2.68	2.76	2.15	1,26,072
Jul 2010	2.70	+1.5%	2.55	2.92	2.18	97,633
Jun 2010	2.66	−12.5%	2.89	3.20	2.43	92,737
May 2010	3.04	−24.4%	3.82	4.20	2.96	2,98,493
Apr 2010	4.02	+74.8%	2.23	4.41	2.23	1,55,936
Mar 2010	2.30	−22.3%	2.83	3.40	2.20	1,41,811
Feb 2010	2.96	−22.5%	3.70	3.98	2.60	1,27,774
Jan 2010	3.82	−9.9%	4.38	4.80	3.70	1,55,412
Dec 2009	4.24	+32.5%	3.12	5.13	3.09	4,18,977
Nov 2009	3.20	+11.9%	2.72	3.43	2.61	1,36,059
Oct 2009	2.86	−0.3%	3.00	3.04	2.40	1,10,307
Sep 2009	2.87	−18.5%	3.39	3.70	2.79	1,48,557
Aug 2009	3.52	+57.8%	2.30	3.52	2.18	1,32,790
Jul 2009	2.23	−9.0%	2.35	2.37	1.70	35,629
Jun 2009	2.45	+15.6%	2.22	2.81	2.22	94,310
May 2009	2.12	+13.4%	1.96	2.12	1.51	35,209
Apr 2009	1.87	−8.8%	2.15	2.45	1.83	21,205
Mar 2009	2.05	+12.0%	1.84	2.11	1.48	45,669
Feb 2009	1.83	−6.2%	1.86	2.08	1.74	10,816
Jan 2009	1.95	−4.4%	2.12	2.29	1.78	29,329
Dec 2008	2.04	+20.0%	1.38	2.31	1.24	38,362
Nov 2008	1.70	+0.6%	1.98	1.98	1.18	40,574
Oct 2008	1.69	−46.5%	2.66	3.45	1.50	59,043
Sep 2008	3.16	−2.5%	3.10	3.99	2.50	87,371
Aug 2008	3.24	−3.0%	3.33	4.30	2.75	87,007
Jul 2008	3.34	+15.2%	2.62	3.94	2.43	1,42,335
Jun 2008	2.90	+2.1%	3.08	3.28	2.38	77,206
May 2008	2.84	−18.4%	3.50	3.65	2.77	1,25,199
Apr 2008	3.48	+17.6%	3.08	3.71	2.80	1,75,502
Mar 2008	2.96	−17.8%	3.45	3.67	2.35	2,38,135
Feb 2008	3.60	−4.0%	3.75	4.37	3.34	3,60,460
Jan 2008	3.75	−50.4%	7.93	8.75	3.41	8,37,225
Dec 2007	7.56	+101.6%	3.41	7.56	3.41	13,34,364
Nov 2007	3.75	+9.0%	3.31	4.28	3.00	2,13,797
Oct 2007	3.44	−13.6%	3.88	4.35	3.10	2,48,080
Sep 2007	3.98	+5.0%	3.90	4.70	3.65	3,81,812
Aug 2007	3.79	+6.8%	3.46	4.74	2.90	6,25,947
Jul 2007	3.55	−9.2%	3.80	4.79	3.16	7,97,993
Jun 2007	3.91	−11.1%	4.06	4.77	3.72	3,26,255
May 2007	4.40	−8.5%	5.26	5.48	4.32	1,78,304
Apr 2007	4.81	−21.7%	6.15	6.20	4.75	1,66,580
Mar 2007	6.14	+10.2%	6.00	6.20	4.32	1,93,844
Feb 2007	5.57	−14.4%	6.62	9.19	5.50	5,77,377
Jan 2007	6.51	–	3.85	8.10	3.85	15,55,386

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	9.21	9.21	9.10	9.21	9.20	2,454
27 Oct 2026	8.79	9.40	8.76	8.78	9.04	1,424
26 Oct 2026	9.83	9.83	8.96	8.97	9.25	6,939
23 Oct 2026	9.89	9.89	9.40	9.40	9.67	1,036
22 Oct 2026	10.62	10.62	9.89	9.89	9.90	6,220
21 Oct 2026	11.47	11.47	10.41	10.41	10.67	3,623
19 Oct 2026	10.66	11.75	10.66	10.95	11.65	6,332
16 Oct 2026	11.00	11.20	10.81	11.20	10.98	3,944
15 Oct 2026	11.03	11.74	11.03	11.25	11.08	2,389
14 Oct 2026	12.21	12.27	11.55	11.59	11.77	2,962
13 Oct 2026	12.51	13.00	11.90	11.97	12.43	6,293
12 Oct 2026	12.82	12.82	12.31	12.51	12.63	517
9 Oct 2026	12.50	12.82	12.50	12.79	12.58	10,149
8 Oct 2026	12.45	13.17	12.15	12.21	12.27	3,539
7 Oct 2026	13.79	13.79	12.70	12.70	12.87	2,823
6 Oct 2026	13.75	13.75	12.82	13.36	13.15	10,917
5 Oct 2026	14.13	14.13	12.80	13.49	13.34	13,802
1 Oct 2026	13.67	13.67	12.37	13.46	13.30	24,266
30 Sep 2026	12.98	13.02	12.60	13.02	12.83	6,943
29 Sep 2026	12.13	12.46	12.06	12.40	12.37	10,702
28 Sep 2026	11.83	12.37	11.23	11.87	11.40	3,346
25 Sep 2026	12.30	12.79	11.68	11.82	12.25	3,338

Prices in ₹ per share as traded, not adjusted.