Chordia Food Products Limited (BOM:519475)
India · Delayed Price · Currency is INR 69.78
-3.67 (-5.00%)
At close: Jun 22, 2026
Chordia Food Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 74.99 | 74.99 | 69.78 | 69.78 | 69.78 | -5.00% | 1,112 |
| Jun 18, 2026 | 70.11 | 73.45 | 70.01 | 73.45 | 73.45 | -0.27% | 420 |
| Jun 17, 2026 | 73.00 | 73.66 | 67.12 | 73.65 | 73.65 | 4.65% | 1,067 |
| Jun 16, 2026 | 72.50 | 74.00 | 70.30 | 70.38 | 70.38 | -4.87% | 439 |
| Jun 15, 2026 | 71.07 | 73.98 | 71.07 | 73.98 | 73.98 | 2.01% | 101 |
| Jun 12, 2026 | 70.31 | 72.52 | 70.30 | 72.52 | 72.52 | -2.00% | 23 |
| Jun 11, 2026 | 71.30 | 74.00 | 71.30 | 74.00 | 74.00 | -1.35% | 6 |
| Jun 10, 2026 | 75.04 | 75.04 | 75.00 | 75.01 | 75.01 | 4.91% | 3 |
| Jun 9, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 4.98% | 1 |
| Jun 8, 2026 | 68.00 | 68.11 | 68.00 | 68.11 | 68.11 | -2.80% | 9 |
| Jun 5, 2026 | 74.50 | 74.50 | 70.06 | 70.07 | 70.07 | -4.98% | 332 |
| Jun 4, 2026 | 73.00 | 76.00 | 71.25 | 73.74 | 73.74 | 1.03% | 374 |
| Jun 3, 2026 | 71.27 | 72.99 | 71.27 | 72.99 | 72.99 | 0.98% | 381 |
| Jun 2, 2026 | 72.82 | 74.95 | 71.00 | 72.28 | 72.28 | 1.25% | 2,298 |
| Jun 1, 2026 | 74.99 | 74.99 | 69.00 | 71.39 | 71.39 | -1.07% | 504 |
| May 29, 2026 | 70.98 | 72.16 | 70.98 | 72.16 | 72.16 | 4.99% | 1,821 |
| May 27, 2026 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | -0.49% | 65 |
| May 25, 2026 | 71.00 | 71.87 | 69.00 | 69.07 | 69.07 | -1.33% | 61 |
| May 22, 2026 | 69.99 | 70.00 | 69.99 | 70.00 | 70.00 | 2.65% | 2 |
| May 21, 2026 | 70.00 | 70.00 | 67.51 | 68.19 | 68.19 | -3.94% | 149 |
| May 20, 2026 | 67.00 | 70.99 | 67.00 | 70.99 | 70.99 | 1.85% | 135 |
| May 19, 2026 | 71.50 | 71.50 | 69.70 | 69.70 | 69.70 | 0.29% | 119 |
| May 18, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 3.68% | 14 |
| May 15, 2026 | 69.49 | 69.49 | 67.03 | 67.03 | 67.03 | 0.96% | 79 |
| May 14, 2026 | 68.04 | 69.99 | 66.01 | 66.39 | 66.39 | -2.94% | 678 |
| May 13, 2026 | 68.50 | 68.50 | 68.40 | 68.40 | 68.40 | -5.00% | 489 |
| May 12, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 3.60% | 40 |
| May 11, 2026 | 69.95 | 69.95 | 68.68 | 69.50 | 69.50 | -0.40% | 421 |
| May 7, 2026 | 70.00 | 70.00 | 69.78 | 69.78 | 69.78 | -5.00% | 543 |
| May 6, 2026 | 67.01 | 73.45 | 66.50 | 73.45 | 73.45 | 4.93% | 1,712 |
| May 5, 2026 | 70.01 | 70.01 | 70.00 | 70.00 | 70.00 | - | 110 |
| Apr 30, 2026 | 73.50 | 73.50 | 70.00 | 70.00 | 70.00 | -4.76% | 303 |
| Apr 29, 2026 | 69.50 | 73.50 | 69.35 | 73.50 | 73.50 | 0.68% | 2,554 |
| Apr 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.27% | 5 |
| Apr 24, 2026 | 71.10 | 74.49 | 71.10 | 72.80 | 72.80 | -2.35% | 2 |
| Apr 23, 2026 | 71.10 | 74.55 | 71.01 | 74.55 | 74.55 | 4.99% | 587 |
| Apr 22, 2026 | 71.00 | 74.55 | 71.00 | 71.01 | 71.01 | 0.01% | 332 |
| Apr 17, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.67% | 4 |
| Apr 15, 2026 | 71.25 | 75.99 | 71.25 | 71.48 | 71.48 | -4.68% | 71 |
| Apr 10, 2026 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | 4.88% | 1 |
| Apr 9, 2026 | 71.50 | 71.50 | 71.40 | 71.50 | 71.50 | -0.58% | 2,149 |
| Apr 7, 2026 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | 4.98% | 6 |
| Apr 1, 2026 | 65.65 | 68.51 | 65.65 | 68.51 | 68.51 | 5.00% | 258 |
| Mar 30, 2026 | 67.25 | 67.25 | 65.25 | 65.25 | 65.25 | -1.95% | 94 |
| Mar 27, 2026 | 67.00 | 67.11 | 66.50 | 66.55 | 66.55 | -4.93% | 507 |
| Mar 25, 2026 | 70.35 | 70.35 | 63.67 | 70.00 | 70.00 | 4.48% | 1,861 |
| Mar 24, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.70% | 26 |
| Mar 23, 2026 | 69.30 | 72.50 | 65.88 | 65.88 | 65.88 | -4.99% | 209 |
| Mar 19, 2026 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - | 14 |
| Mar 18, 2026 | 69.10 | 69.34 | 69.00 | 69.34 | 69.34 | 0.49% | 1,800 |