Chordia Food Products Limited (BOM:519475)
India · Delayed Price · Currency is INR 105.97
-5.57 (-4.99%)
At close: Sep 11, 2026
Chordia Food Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 116.90 | 117.11 | 105.97 | 105.97 | 105.97 | -4.99% | 6,941 |
| Sep 10, 2026 | 109.49 | 111.54 | 108.21 | 111.54 | 111.54 | 5.00% | 2,004 |
| Sep 9, 2026 | 101.18 | 106.23 | 101.18 | 106.23 | 106.23 | 4.99% | 2,960 |
| Sep 8, 2026 | 101.00 | 101.18 | 96.53 | 101.18 | 101.18 | 4.99% | 5,507 |
| Sep 7, 2026 | 95.00 | 97.85 | 84.35 | 96.37 | 96.37 | 8.28% | 10,586 |
| Sep 4, 2026 | 79.00 | 89.12 | 79.00 | 89.00 | 89.00 | 9.85% | 3,370 |
| Sep 3, 2026 | 81.75 | 86.70 | 81.02 | 81.02 | 81.02 | 1.81% | 3,138 |
| Sep 2, 2026 | 77.00 | 82.00 | 75.00 | 79.58 | 79.58 | 4.72% | 504 |
| Sep 1, 2026 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | 1.32% | 100 |
| Aug 31, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 100 |
| Aug 28, 2026 | 74.49 | 76.00 | 74.49 | 75.00 | 75.00 | 0.68% | 250 |
| Aug 27, 2026 | 74.00 | 74.50 | 74.00 | 74.49 | 74.49 | 0.72% | 250 |
| Aug 26, 2026 | 72.50 | 74.50 | 69.69 | 73.96 | 73.96 | 2.01% | 734 |
| Aug 25, 2026 | 70.00 | 72.50 | 69.00 | 72.50 | 72.50 | 3.13% | 350 |
| Aug 24, 2026 | 70.11 | 70.30 | 69.00 | 70.30 | 70.30 | -1.26% | 408 |
| Aug 21, 2026 | 72.50 | 73.70 | 71.20 | 71.20 | 71.20 | -2.47% | 203 |
| Aug 20, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 0.69% | 480 |
| Aug 18, 2026 | 73.90 | 73.90 | 72.50 | 72.50 | 72.50 | -0.68% | 1,159 |
| Aug 17, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1.39% | 394 |
| Aug 10, 2026 | 70.39 | 72.00 | 70.39 | 72.00 | 72.00 | 2.29% | 400 |
| Aug 7, 2026 | 72.00 | 72.00 | 70.39 | 70.39 | 70.39 | 2.45% | 14 |
| Aug 5, 2026 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - | 10 |
| Aug 4, 2026 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | 0.31% | 39 |
| Jul 31, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.09% | 20 |
| Jul 30, 2026 | 68.68 | 68.68 | 68.44 | 68.44 | 68.44 | -4.94% | 150 |
| Jul 29, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.71% | 1 |
| Jul 28, 2026 | 70.11 | 70.11 | 70.10 | 70.10 | 70.10 | 0.14% | 98 |
| Jul 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 100 |
| Jul 24, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.01% | 50 |
| Jul 23, 2026 | 71.00 | 71.00 | 70.00 | 70.01 | 70.01 | -4.10% | 250 |
| Jul 21, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 4.09% | 10 |
| Jul 20, 2026 | 72.00 | 72.00 | 70.00 | 70.13 | 70.13 | -2.60% | 156 |
| Jul 17, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 1 |
| Jul 16, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 80,429 |
| Jul 15, 2026 | 72.00 | 72.62 | 70.00 | 72.00 | 72.00 | 4.09% | 59,322 |
| Jul 14, 2026 | 68.12 | 70.00 | 68.12 | 69.17 | 69.17 | -1.65% | 761 |
| Jul 13, 2026 | 67.84 | 70.35 | 67.84 | 70.33 | 70.33 | 4.97% | 120 |
| Jul 10, 2026 | 66.80 | 67.00 | 66.80 | 67.00 | 67.00 | -1.49% | 47 |
| Jul 9, 2026 | 66.00 | 68.01 | 66.00 | 68.01 | 68.01 | -1.43% | 38 |
| Jul 8, 2026 | 72.22 | 72.22 | 69.00 | 69.00 | 69.00 | 0.09% | 188 |
| Jul 7, 2026 | 65.66 | 68.94 | 65.66 | 68.94 | 68.94 | 5.00% | 328 |
| Jul 6, 2026 | 67.14 | 67.14 | 65.65 | 65.66 | 65.66 | -4.16% | 26 |
| Jul 3, 2026 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | 0.59% | 52 |
| Jul 1, 2026 | 67.95 | 68.11 | 67.95 | 68.11 | 68.11 | -1.73% | 24 |
| Jun 30, 2026 | 72.94 | 72.94 | 69.31 | 69.31 | 69.31 | -4.98% | 468 |
| Jun 29, 2026 | 68.40 | 73.00 | 68.40 | 72.94 | 72.94 | 4.50% | 490 |
| Jun 25, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 0.65% | 44 |
| Jun 24, 2026 | 69.80 | 69.80 | 69.35 | 69.35 | 69.35 | -4.99% | 1,551 |
| Jun 23, 2026 | 72.99 | 73.00 | 72.90 | 72.99 | 72.99 | 4.60% | 521 |
| Jun 22, 2026 | 74.99 | 74.99 | 69.78 | 69.78 | 69.78 | -5.00% | 1,112 |