Chambal Breweries & Distilleries Limited (BOM:512301)
India · Delayed Price · Currency is INR 28.64
+1.36 (4.99%)
At close: Mar 12, 2026
BOM:512301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 29.78 | 30.05 | 27.50 | 30.04 | 30.04 | 4.89% | 111,735 |
| Mar 12, 2026 | 28.62 | 28.64 | 25.93 | 28.64 | 28.64 | 4.99% | 49,290 |
| Mar 11, 2026 | 27.20 | 27.28 | 26.51 | 27.28 | 27.28 | 4.96% | 29,188 |
| Mar 10, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 4.97% | 14,610 |
| Mar 9, 2026 | 24.76 | 24.76 | 23.00 | 24.76 | 24.76 | 4.96% | 21,402 |
| Mar 6, 2026 | 23.00 | 23.59 | 23.00 | 23.59 | 23.59 | 1.99% | 4,679 |
| Mar 5, 2026 | 23.13 | 23.13 | 23.12 | 23.13 | 23.13 | 1.98% | 13,403 |
| Mar 4, 2026 | 22.67 | 22.68 | 22.67 | 22.68 | 22.68 | 1.98% | 8,592 |
| Mar 2, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 1.97% | 19,071 |
| Feb 27, 2026 | 21.40 | 21.81 | 21.40 | 21.81 | 21.81 | 1.96% | 4,540 |
| Feb 26, 2026 | 20.98 | 21.39 | 20.98 | 21.39 | 21.39 | 1.95% | 40,421 |
| Feb 25, 2026 | 21.82 | 21.82 | 20.98 | 20.98 | 20.98 | -1.96% | 12,334 |
| Feb 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.95% | 55,478 |
| Feb 23, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 1.99% | 10,429 |
| Feb 20, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -1.95% | 3,010 |
| Feb 19, 2026 | 21.39 | 21.39 | 20.99 | 20.99 | 20.99 | -1.96% | 1,993 |
| Feb 18, 2026 | 21.50 | 21.50 | 21.41 | 21.41 | 21.41 | -1.97% | 4,052 |
| Feb 17, 2026 | 22.05 | 22.05 | 21.84 | 21.84 | 21.84 | 0.41% | 3,686 |
| Feb 16, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.98% | 58,775 |
| Feb 13, 2026 | 21.33 | 22.19 | 21.33 | 22.19 | 22.19 | 1.98% | 176,874 |
| Feb 12, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -1.98% | 4,948 |
| Feb 11, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.99% | 1,649 |
| Feb 10, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.99% | 889 |
| Feb 9, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -1.99% | 18,394 |
| Feb 6, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 1.99% | 3,322 |
| Feb 5, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 1.99% | 2,822 |
| Feb 4, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 1.98% | 14,470 |
| Feb 3, 2026 | 21.99 | 22.23 | 21.99 | 22.23 | 22.23 | 4.96% | 11,958 |
| Feb 2, 2026 | 21.18 | 21.18 | 19.70 | 21.18 | 21.18 | 4.96% | 68,833 |
| Feb 1, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 4.99% | 4,394 |
| Jan 30, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 4.97% | 59,954 |
| Jan 29, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 4.99% | 11,328 |
| Jan 28, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 5.00% | 7,553 |
| Jan 27, 2026 | 15.82 | 16.61 | 15.03 | 16.61 | 16.61 | 4.99% | 49,651 |
| Jan 23, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -1.98% | 1,258 |
| Jan 22, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -1.94% | 2,499 |
| Jan 21, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -1.97% | 4,199 |
| Jan 20, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -1.98% | 47,221 |
| Jan 19, 2026 | 16.47 | 17.13 | 16.47 | 17.13 | 17.13 | 1.96% | 55,640 |
| Jan 16, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.98% | 11,607 |
| Jan 14, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -1.95% | 5,699 |
| Jan 13, 2026 | 17.49 | 17.49 | 17.48 | 17.48 | 17.48 | -1.96% | 5,570 |
| Jan 12, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -1.98% | 167 |
| Jan 9, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -1.99% | 572 |
| Jan 8, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -1.95% | 1,650 |
| Jan 7, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -1.97% | 2,773 |
| Jan 6, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -1.98% | 1,798 |
| Jan 5, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.99% | 4,017 |
| Jan 2, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -2.00% | 4,484 |
| Jan 1, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -1.96% | 2,223 |