Skip to main content
logo
Chambal Breweries & Distilleries Limited (BOM:512301)
India flag India · Delayed Price · Currency is INR
38.41
+0.75 (1.99%)
At close: Jul 20, 2026

BOM:512301 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202638.4138.4138.4138.4138.411.99%3,658
Jul 17, 202637.6637.6637.6637.6637.661.98%5,832
Jul 16, 202636.9336.9336.9336.9336.931.99%6,286
Jul 15, 202636.2136.2136.2136.2136.212.00%14,113
Jul 14, 202635.5035.5035.5035.5035.505.00%5,592
Jul 13, 202633.8133.8133.8133.8133.815.00%5,655
Jul 10, 202632.2032.2032.2032.2032.204.99%7,378
Jul 9, 202630.6730.6730.6730.6730.675.00%3,084
Jul 8, 202629.2129.2129.2129.2129.215.00%38,582
Jul 7, 202627.7527.8227.7527.8227.824.98%2,318
Jul 6, 202626.5026.5026.5026.5026.504.99%20,311
Jul 3, 202625.2425.2425.2425.2425.241.98%3,300
Jul 2, 202624.7524.7524.7524.7524.751.98%6,505
Jul 1, 202624.2724.2724.2524.2724.271.97%1,807
Jun 30, 202623.8623.8623.8023.8023.801.71%4,525
Jun 29, 202623.4023.4023.4023.4023.401.96%22,947
Jun 25, 202622.9522.9522.9522.9522.952.00%785
Jun 24, 202622.5922.5922.4822.5022.501.58%923
Jun 23, 202622.0022.1522.0022.1522.150.54%20,708
Jun 22, 202622.4722.4722.0322.0322.03-1.96%41,986
Jun 19, 202623.0523.0522.4722.4722.47-1.96%44,657
Jun 18, 202623.2923.6022.9022.9222.92-1.59%42,572
Jun 17, 202622.9523.2922.9523.2923.291.93%25,780
Jun 16, 202622.7523.1822.7522.8522.850.53%31,519
Jun 15, 202622.7322.7522.7322.7322.73-37,862
Jun 12, 202623.0023.0022.7322.7322.73-1.81%14,733
Jun 11, 202622.6923.1522.6923.1523.15-45,809
Jun 10, 202623.6123.6123.1523.1523.15-10,808
Jun 9, 202623.1523.1523.1523.1523.15-1.91%1,247
Jun 8, 202623.6023.6023.6023.6023.60-1.99%538
Jun 5, 202624.0824.0824.0824.0824.08-1.99%519
Jun 4, 202624.5724.5724.5724.5724.57-1.99%1,841
Jun 3, 202625.0725.0825.0725.0725.07-1.99%1,098
Jun 2, 202625.5825.5825.5825.5825.58-1.99%15,300
Jun 1, 202626.1026.1026.1026.1026.104.99%4,901
May 29, 202624.8624.8624.8624.8624.864.98%9,885
May 27, 202623.6823.6823.6823.6823.684.96%4,877
May 26, 202622.5622.5622.5622.5622.564.98%11,531
May 25, 202621.3921.4920.0221.4921.494.98%9,677
May 22, 202621.5421.9920.4720.4720.47-4.97%6,981
May 21, 202622.7022.9921.5221.5421.54-4.86%10,700
May 20, 202622.7124.4022.6322.6422.64-4.95%15,281
May 19, 202624.8225.9823.5823.8223.82-4.03%12,975
May 18, 202625.5825.5824.3224.8224.82-2.97%1,822
May 15, 202624.2026.2724.1225.5825.580.79%2,905
May 14, 202627.9827.9825.3825.3825.38-4.98%8,048
May 13, 202626.7127.2426.7126.7126.71-4.98%2,302
May 12, 202629.4929.4928.1128.1128.11-4.97%2,059
May 11, 202629.0329.6127.7229.5829.581.41%5,307
May 8, 202630.4930.4928.0029.1729.170.10%12,541