Chordia Food Products Limited (BOM:519475)
India · Delayed Price · Currency is INR 71.39
-0.77 (-1.07%)
At close: Jun 1, 2026
Chordia Food Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 67.51 | 74.20 | 67.51 | 69.00 | 69.00 | -2.45% | 820 |
| Mar 13, 2026 | 71.00 | 71.00 | 70.73 | 70.73 | 70.73 | -5.00% | 124 |
| Mar 12, 2026 | 73.98 | 74.48 | 73.98 | 74.45 | 74.45 | 0.68% | 430 |
| Mar 11, 2026 | 74.44 | 74.49 | 71.00 | 73.95 | 73.95 | 0.04% | 760 |
| Mar 10, 2026 | 70.78 | 73.92 | 70.78 | 73.92 | 73.92 | 1.82% | 48 |
| Mar 9, 2026 | 69.69 | 72.96 | 69.35 | 72.60 | 72.60 | -0.55% | 45 |
| Mar 6, 2026 | 67.50 | 73.88 | 67.50 | 73.00 | 73.00 | 2.82% | 370 |
| Mar 5, 2026 | 72.39 | 72.39 | 65.60 | 71.00 | 71.00 | 2.96% | 469 |
| Mar 4, 2026 | 73.30 | 74.98 | 68.96 | 68.96 | 68.96 | -4.99% | 238 |
| Mar 2, 2026 | 72.59 | 72.59 | 72.58 | 72.58 | 72.58 | -0.03% | 12 |
| Feb 27, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -0.71% | 1 |
| Feb 26, 2026 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | 5.00% | 1 |
| Feb 25, 2026 | 67.50 | 70.90 | 67.50 | 69.64 | 69.64 | -1.92% | 16 |
| Feb 24, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 1 |