Chambal Breweries & Distilleries Limited (BOM:512301)
India · Delayed Price · Currency is INR 23.68
-1.24 (-4.98%)
At close: Dec 4, 2025
BOM:512301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -4.98% | 11,506 |
| Dec 4, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -4.98% | 29,553 |
| Dec 3, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -4.99% | 6,324 |
| Dec 2, 2025 | 26.23 | 28.00 | 26.23 | 26.23 | 26.23 | -5.00% | 138,801 |
| Dec 1, 2025 | 27.65 | 27.65 | 27.61 | 27.61 | 27.61 | -4.99% | 5,126 |
| Nov 28, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -4.97% | 8,643 |
| Nov 27, 2025 | 30.58 | 33.70 | 30.58 | 30.58 | 30.58 | -4.97% | 327,507 |
| Nov 26, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -4.99% | 7,081 |
| Nov 25, 2025 | 33.88 | 35.65 | 33.87 | 33.87 | 33.87 | -4.99% | 270,444 |
| Nov 24, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -4.98% | 837 |
| Nov 21, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | -1.99% | 1,958 |
| Nov 20, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | -2.00% | 2,606 |
| Nov 19, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | -1.98% | 2,548 |
| Nov 18, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -1.99% | 5,007 |
| Nov 17, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | -1.98% | 3,160 |
| Nov 14, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | -1.98% | 423 |
| Nov 13, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | -1.99% | 7,653 |
| Nov 12, 2025 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | -2.00% | 23,081 |
| Nov 11, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | -1.98% | 4,583 |
| Nov 10, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -1.98% | 85,584 |
| Nov 7, 2025 | 45.87 | 45.87 | 45.86 | 45.86 | 45.86 | 1.96% | 235,731 |
| Nov 6, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 2.00% | 19,977 |
| Nov 4, 2025 | 43.96 | 44.10 | 43.96 | 44.10 | 44.10 | 1.99% | 159,313 |
| Nov 3, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | 1.98% | 16,746 |
| Oct 31, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 2.00% | 5,146 |
| Oct 30, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | 1.99% | 75,464 |
| Oct 29, 2025 | 40.76 | 40.76 | 39.18 | 40.76 | 40.76 | 1.98% | 458,200 |
| Oct 28, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | 1.99% | 4,517 |
| Oct 27, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 1.98% | 6,490 |
| Oct 24, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | 1.99% | 7,476 |
| Oct 23, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 1.98% | 10,262 |
| Oct 21, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 1.99% | 3,711 |
| Oct 20, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | 2.00% | 3,985 |
| Oct 17, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 1.98% | 17,977 |
| Oct 16, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 1.99% | 20,792 |
| Oct 15, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 1.97% | 8,319 |
| Oct 14, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 1.98% | 3,022 |
| Oct 13, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 1.99% | 14,297 |
| Oct 10, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 2.00% | 10,342 |
| Oct 9, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 1.97% | 4,568 |
| Oct 8, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 1.98% | 4,490 |
| Oct 7, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 1.98% | 12,514 |
| Oct 6, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 1.99% | 4,196 |
| Oct 3, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 1.99% | 8,115 |
| Oct 1, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 2.00% | 4,096 |
| Sep 30, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 2.00% | 8,139 |
| Sep 29, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 1.96% | 3,626 |
| Sep 26, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 1.97% | 22,733 |
| Sep 25, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 1.97% | 4,215 |
| Sep 24, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 1.96% | 10,666 |