Chandra Prabhu International Ltd. (BOM:530309)
India · Delayed Price · Currency is INR 10.01
+0.17 (1.73%)
At close: Dec 5, 2025
BOM:530309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.12 | 10.12 | 9.75 | 10.01 | 10.01 | 1.73% | 7,872 |
| Dec 4, 2025 | 9.87 | 10.13 | 9.73 | 9.84 | 9.84 | -1.01% | 5,642 |
| Dec 3, 2025 | 9.77 | 10.23 | 9.77 | 9.94 | 9.94 | -3.12% | 7,270 |
| Dec 2, 2025 | 9.67 | 10.41 | 9.67 | 10.26 | 10.26 | 2.60% | 18,891 |
| Dec 1, 2025 | 10.50 | 10.50 | 9.65 | 10.00 | 10.00 | - | 11,965 |
| Nov 28, 2025 | 10.41 | 10.41 | 9.81 | 10.00 | 10.00 | -2.06% | 2,995 |
| Nov 27, 2025 | 9.95 | 10.35 | 9.70 | 10.21 | 10.21 | 3.55% | 24,891 |
| Nov 26, 2025 | 9.72 | 9.99 | 9.61 | 9.86 | 9.86 | 3.57% | 3,389 |
| Nov 25, 2025 | 9.77 | 10.14 | 9.30 | 9.52 | 9.52 | -2.56% | 13,836 |
| Nov 24, 2025 | 10.15 | 10.50 | 9.65 | 9.77 | 9.77 | -2.50% | 10,670 |
| Nov 21, 2025 | 10.01 | 10.20 | 9.90 | 10.02 | 10.02 | -2.91% | 29,184 |
| Nov 20, 2025 | 10.44 | 10.44 | 10.00 | 10.32 | 10.32 | 0.98% | 9,546 |
| Nov 19, 2025 | 9.75 | 10.23 | 9.67 | 10.22 | 10.22 | 4.82% | 21,524 |
| Nov 18, 2025 | 10.05 | 10.15 | 9.67 | 9.75 | 9.75 | -4.13% | 16,797 |
| Nov 17, 2025 | 10.50 | 10.50 | 10.10 | 10.17 | 10.17 | -3.33% | 15,369 |
| Nov 14, 2025 | 10.80 | 11.00 | 10.45 | 10.52 | 10.52 | -4.36% | 25,681 |
| Nov 13, 2025 | 11.08 | 11.08 | 10.70 | 11.00 | 11.00 | -0.72% | 12,791 |
| Nov 12, 2025 | 11.21 | 11.21 | 10.71 | 11.08 | 11.08 | -1.34% | 4,856 |
| Nov 11, 2025 | 11.35 | 11.43 | 11.20 | 11.23 | 11.23 | -1.32% | 6,636 |
| Nov 10, 2025 | 11.40 | 11.72 | 11.31 | 11.38 | 11.38 | -1.73% | 7,059 |
| Nov 7, 2025 | 11.91 | 11.91 | 11.43 | 11.58 | 11.58 | -0.77% | 11,246 |
| Nov 6, 2025 | 12.00 | 12.00 | 11.56 | 11.67 | 11.67 | -2.34% | 5,705 |
| Nov 4, 2025 | 11.80 | 11.95 | 11.65 | 11.95 | 11.95 | 1.36% | 11,071 |
| Nov 3, 2025 | 11.80 | 11.97 | 11.60 | 11.79 | 11.79 | 1.03% | 9,564 |
| Oct 31, 2025 | 11.65 | 11.90 | 11.60 | 11.67 | 11.67 | -1.85% | 11,972 |
| Oct 30, 2025 | 11.49 | 11.98 | 11.49 | 11.89 | 11.89 | 0.85% | 4,985 |
| Oct 29, 2025 | 11.72 | 11.98 | 11.70 | 11.79 | 11.79 | 0.60% | 8,967 |
| Oct 28, 2025 | 11.86 | 12.15 | 11.69 | 11.72 | 11.72 | -1.18% | 24,204 |
| Oct 27, 2025 | 11.92 | 12.20 | 11.71 | 11.86 | 11.86 | -2.79% | 13,904 |
| Oct 24, 2025 | 12.00 | 12.60 | 12.00 | 12.20 | 12.20 | 0.16% | 15,089 |
| Oct 23, 2025 | 12.36 | 12.60 | 12.10 | 12.18 | 12.18 | -1.46% | 15,986 |
| Oct 21, 2025 | 12.21 | 12.50 | 11.91 | 12.36 | 12.36 | 1.73% | 4,739 |
| Oct 20, 2025 | 12.25 | 12.47 | 11.75 | 12.15 | 12.15 | 1.17% | 6,653 |
| Oct 17, 2025 | 12.48 | 12.48 | 12.00 | 12.01 | 12.01 | -1.15% | 13,795 |
| Oct 16, 2025 | 12.37 | 12.48 | 11.81 | 12.15 | 12.15 | -2.25% | 49,307 |
| Oct 15, 2025 | 12.35 | 12.95 | 12.26 | 12.43 | 12.43 | -1.35% | 19,082 |
| Oct 14, 2025 | 12.25 | 12.86 | 12.25 | 12.60 | 12.60 | 0.72% | 9,772 |
| Oct 13, 2025 | 13.19 | 13.19 | 12.35 | 12.51 | 12.51 | -1.11% | 10,429 |
| Oct 10, 2025 | 13.37 | 13.37 | 12.32 | 12.65 | 12.65 | -1.02% | 15,763 |
| Oct 9, 2025 | 12.30 | 12.88 | 12.03 | 12.78 | 12.78 | 3.90% | 15,931 |
| Oct 8, 2025 | 12.53 | 12.95 | 12.14 | 12.30 | 12.30 | -1.60% | 12,839 |
| Oct 7, 2025 | 13.22 | 13.22 | 12.36 | 12.50 | 12.50 | -3.62% | 21,488 |
| Oct 6, 2025 | 13.98 | 13.98 | 12.88 | 12.97 | 12.97 | -3.85% | 30,649 |
| Oct 3, 2025 | 13.86 | 14.00 | 13.17 | 13.49 | 13.49 | -2.67% | 51,428 |
| Oct 1, 2025 | 14.43 | 14.44 | 13.50 | 13.86 | 13.86 | -3.95% | 41,209 |
| Sep 30, 2025 | 15.20 | 15.21 | 14.26 | 14.43 | 14.43 | -9.13% | 65,200 |
| Sep 29, 2025 | 16.81 | 17.00 | 15.55 | 15.88 | 15.88 | -5.53% | 50,168 |
| Sep 26, 2025 | 16.01 | 17.80 | 15.50 | 16.81 | 16.81 | 4.49% | 117,741 |
| Sep 25, 2025 | 16.20 | 16.67 | 15.67 | 16.09 | 16.09 | 1.13% | 186,264 |
| Sep 24, 2025 | 16.83 | 16.83 | 15.52 | 15.91 | 15.91 | -1.16% | 257,002 |