Johnson Controls-Hitachi Air Conditioning India Limited (BOM:523398)
India · Delayed Price · Currency is INR 1,742.70
-25.40 (-1.44%)
At close: Jul 31, 2025
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,750.00 | 1,755.00 | 1,739.10 | 1,739.60 | 1,739.60 | -0.18% | 1,108 |
| Jul 31, 2025 | 1,744.00 | 1,755.30 | 1,738.80 | 1,742.70 | 1,742.70 | -1.44% | 1,268 |
| Jul 30, 2025 | 1,751.40 | 1,770.00 | 1,736.55 | 1,768.10 | 1,768.10 | 1.59% | 481 |
| Jul 29, 2025 | 1,736.05 | 1,748.90 | 1,736.05 | 1,740.45 | 1,740.45 | 0.54% | 459 |
| Jul 28, 2025 | 1,732.00 | 1,740.55 | 1,723.80 | 1,731.05 | 1,731.05 | -0.46% | 2,099 |
| Jul 25, 2025 | 1,731.10 | 1,746.35 | 1,720.05 | 1,739.00 | 1,739.00 | -0.95% | 4,729 |
| Jul 24, 2025 | 1,735.05 | 1,763.90 | 1,735.05 | 1,755.75 | 1,755.75 | 0.53% | 1,244 |
| Jul 23, 2025 | 1,750.00 | 1,750.00 | 1,741.15 | 1,746.55 | 1,746.55 | 0.25% | 538 |
| Jul 22, 2025 | 1,750.00 | 1,781.00 | 1,740.70 | 1,742.20 | 1,742.20 | -0.23% | 1,814 |
| Jul 21, 2025 | 1,750.05 | 1,756.15 | 1,740.25 | 1,746.15 | 1,746.15 | -0.26% | 1,046 |
| Jul 18, 2025 | 1,765.00 | 1,769.90 | 1,740.10 | 1,750.65 | 1,750.65 | -0.18% | 920 |
| Jul 17, 2025 | 1,757.05 | 1,779.75 | 1,750.10 | 1,753.80 | 1,753.80 | 0.40% | 899 |
| Jul 16, 2025 | 1,775.00 | 1,785.15 | 1,741.05 | 1,746.80 | 1,746.80 | -1.46% | 2,685 |
| Jul 15, 2025 | 1,734.00 | 1,775.45 | 1,730.80 | 1,772.75 | 1,772.75 | 2.21% | 1,412 |
| Jul 14, 2025 | 1,730.00 | 1,741.05 | 1,717.30 | 1,734.45 | 1,734.45 | 0.72% | 970 |
| Jul 11, 2025 | 1,749.00 | 1,749.00 | 1,709.70 | 1,722.05 | 1,722.05 | -0.33% | 2,750 |
| Jul 10, 2025 | 1,741.05 | 1,765.20 | 1,721.40 | 1,727.75 | 1,727.75 | -1.59% | 3,428 |
| Jul 9, 2025 | 1,792.95 | 1,792.95 | 1,750.00 | 1,755.70 | 1,755.70 | -3.35% | 12,213 |
| Jul 8, 2025 | 1,805.00 | 1,843.65 | 1,805.00 | 1,816.60 | 1,780.60 | 0.37% | 2,812 |
| Jul 7, 2025 | 1,839.15 | 1,839.15 | 1,795.85 | 1,809.85 | 1,773.98 | -0.09% | 4,599 |
| Jul 4, 2025 | 1,820.05 | 1,853.95 | 1,802.50 | 1,811.40 | 1,775.50 | -0.01% | 4,208 |
| Jul 3, 2025 | 1,738.25 | 1,829.65 | 1,738.25 | 1,811.50 | 1,775.60 | 3.88% | 5,341 |
| Jul 2, 2025 | 1,747.00 | 1,752.35 | 1,739.80 | 1,743.85 | 1,709.29 | -0.05% | 719 |
| Jul 1, 2025 | 1,754.85 | 1,759.95 | 1,741.25 | 1,744.65 | 1,710.08 | -0.69% | 1,959 |
| Jun 30, 2025 | 1,760.75 | 1,770.10 | 1,744.85 | 1,756.70 | 1,721.89 | 0.42% | 516 |
| Jun 27, 2025 | 1,789.90 | 1,789.90 | 1,743.55 | 1,749.40 | 1,714.73 | -1.82% | 2,012 |
| Jun 26, 2025 | 1,765.30 | 1,791.35 | 1,763.25 | 1,781.75 | 1,746.44 | 0.49% | 1,716 |
| Jun 25, 2025 | 1,746.20 | 1,779.90 | 1,735.00 | 1,773.15 | 1,738.01 | 1.79% | 2,954 |
| Jun 24, 2025 | 1,751.00 | 1,761.40 | 1,734.55 | 1,741.95 | 1,707.43 | -0.15% | 1,287 |
| Jun 23, 2025 | 1,735.05 | 1,755.05 | 1,735.05 | 1,744.50 | 1,709.93 | -0.82% | 875 |
| Jun 20, 2025 | 1,742.95 | 1,761.90 | 1,722.60 | 1,758.95 | 1,724.09 | 1.27% | 532 |
| Jun 19, 2025 | 1,761.25 | 1,778.75 | 1,731.00 | 1,736.90 | 1,702.48 | -2.84% | 1,125 |
| Jun 18, 2025 | 1,781.40 | 1,797.40 | 1,769.50 | 1,787.70 | 1,752.27 | 0.35% | 669 |
| Jun 17, 2025 | 1,764.10 | 1,795.00 | 1,764.10 | 1,781.40 | 1,746.10 | 0.44% | 4,015 |
| Jun 16, 2025 | 1,763.95 | 1,789.90 | 1,741.35 | 1,773.65 | 1,738.50 | 0.82% | 1,838 |
| Jun 13, 2025 | 1,775.95 | 1,775.95 | 1,731.20 | 1,759.25 | 1,724.39 | -0.22% | 1,490 |
| Jun 12, 2025 | 1,772.80 | 1,776.00 | 1,739.85 | 1,763.10 | 1,728.16 | 0.10% | 2,412 |
| Jun 11, 2025 | 1,725.00 | 1,805.45 | 1,725.00 | 1,761.40 | 1,726.49 | 2.41% | 5,662 |
| Jun 10, 2025 | 1,722.00 | 1,730.00 | 1,709.75 | 1,719.90 | 1,685.82 | -0.14% | 1,727 |
| Jun 9, 2025 | 1,733.20 | 1,759.95 | 1,719.25 | 1,722.35 | 1,673.52 | -0.56% | 2,497 |
| Jun 6, 2025 | 1,720.00 | 1,739.80 | 1,711.05 | 1,732.10 | 1,682.99 | 0.76% | 3,107 |
| Jun 5, 2025 | 1,715.25 | 1,742.35 | 1,715.25 | 1,719.05 | 1,670.31 | 0.10% | 622 |
| Jun 4, 2025 | 1,716.00 | 1,732.75 | 1,708.95 | 1,717.40 | 1,668.71 | 0.06% | 1,260 |
| Jun 3, 2025 | 1,675.00 | 1,732.70 | 1,675.00 | 1,716.30 | 1,667.64 | 0.12% | 3,046 |
| Jun 2, 2025 | 1,680.00 | 1,720.00 | 1,670.00 | 1,714.25 | 1,665.65 | 2.37% | 981 |
| May 30, 2025 | 1,700.05 | 1,700.05 | 1,673.60 | 1,674.60 | 1,627.12 | -0.70% | 911 |
| May 29, 2025 | 1,706.15 | 1,711.95 | 1,684.00 | 1,686.40 | 1,638.58 | -1.02% | 2,077 |
| May 28, 2025 | 1,726.05 | 1,737.40 | 1,701.20 | 1,703.75 | 1,655.44 | -1.24% | 1,181 |
| May 27, 2025 | 1,702.40 | 1,739.80 | 1,700.30 | 1,725.10 | 1,676.19 | 0.46% | 4,473 |
| May 26, 2025 | 1,714.00 | 1,725.00 | 1,675.55 | 1,717.15 | 1,668.46 | 1.44% | 2,358 |