Chandra Prabhu International Ltd. (BOM:530309)
India · Delayed Price · Currency is INR 13.22
-0.29 (-2.15%)
At close: Feb 13, 2026
BOM:530309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 13.94 | 13.94 | 13.13 | 13.22 | 13.22 | -2.15% | 47,090 |
| Feb 12, 2026 | 14.19 | 14.19 | 13.13 | 13.51 | 13.51 | -1.82% | 21,019 |
| Feb 11, 2026 | 13.84 | 13.84 | 13.31 | 13.76 | 13.76 | 0.44% | 25,874 |
| Feb 10, 2026 | 13.70 | 14.00 | 13.04 | 13.70 | 13.70 | 0.29% | 48,454 |
| Feb 9, 2026 | 12.53 | 14.06 | 12.16 | 13.66 | 13.66 | 6.80% | 116,853 |
| Feb 6, 2026 | 13.00 | 14.39 | 12.60 | 12.79 | 12.79 | -2.66% | 48,179 |
| Feb 5, 2026 | 13.00 | 13.53 | 12.10 | 13.14 | 13.14 | 6.83% | 81,511 |
| Feb 4, 2026 | 11.41 | 12.33 | 11.41 | 12.30 | 12.30 | 4.68% | 103,156 |
| Feb 3, 2026 | 11.26 | 11.82 | 11.02 | 11.75 | 11.75 | 4.35% | 84,377 |
| Feb 2, 2026 | 11.78 | 11.78 | 11.06 | 11.26 | 11.26 | -0.27% | 4,678 |
| Feb 1, 2026 | 11.45 | 11.49 | 11.00 | 11.29 | 11.29 | 2.54% | 34,613 |
| Jan 30, 2026 | 11.46 | 11.46 | 10.81 | 11.01 | 11.01 | -2.05% | 38,139 |
| Jan 29, 2026 | 11.50 | 12.33 | 11.21 | 11.24 | 11.24 | -4.66% | 160,614 |
| Jan 28, 2026 | 11.40 | 11.98 | 11.40 | 11.79 | 11.79 | 3.33% | 70,183 |
| Jan 27, 2026 | 10.50 | 11.53 | 10.50 | 11.41 | 11.41 | 3.82% | 24,002 |
| Jan 23, 2026 | 11.70 | 11.94 | 10.90 | 10.99 | 10.99 | -4.18% | 25,715 |
| Jan 22, 2026 | 11.31 | 12.14 | 11.28 | 11.47 | 11.47 | -3.37% | 66,640 |
| Jan 21, 2026 | 12.50 | 12.50 | 11.51 | 11.87 | 11.87 | -0.84% | 27,355 |
| Jan 20, 2026 | 12.41 | 12.41 | 11.23 | 11.97 | 11.97 | 1.27% | 200,463 |
| Jan 19, 2026 | 11.82 | 11.82 | 11.28 | 11.82 | 11.82 | 9.95% | 37,487 |
| Jan 16, 2026 | 9.77 | 10.75 | 9.50 | 10.75 | 10.75 | 9.92% | 106,381 |
| Jan 14, 2026 | 9.20 | 10.20 | 9.05 | 9.78 | 9.78 | 5.16% | 98,601 |
| Jan 13, 2026 | 9.15 | 10.00 | 9.15 | 9.30 | 9.30 | 1.64% | 44,120 |
| Jan 12, 2026 | 9.07 | 9.41 | 9.07 | 9.15 | 9.15 | -1.08% | 8,500 |
| Jan 9, 2026 | 9.98 | 10.05 | 9.15 | 9.25 | 9.25 | -5.71% | 21,329 |
| Jan 8, 2026 | 9.84 | 9.98 | 9.53 | 9.81 | 9.81 | -0.41% | 3,604 |
| Jan 7, 2026 | 9.93 | 9.93 | 9.51 | 9.85 | 9.85 | -0.81% | 6,691 |
| Jan 6, 2026 | 10.44 | 10.44 | 9.45 | 9.93 | 9.93 | -0.40% | 4,375 |
| Jan 5, 2026 | 9.50 | 10.00 | 9.50 | 9.97 | 9.97 | 3.32% | 10,291 |
| Jan 2, 2026 | 9.54 | 9.69 | 9.20 | 9.65 | 9.65 | 1.58% | 4,692 |
| Jan 1, 2026 | 9.59 | 9.59 | 9.02 | 9.50 | 9.50 | 2.15% | 4,226 |
| Dec 31, 2025 | 9.34 | 9.68 | 9.11 | 9.30 | 9.30 | 1.53% | 8,121 |
| Dec 30, 2025 | 9.00 | 9.49 | 9.00 | 9.16 | 9.16 | -3.58% | 7,855 |
| Dec 29, 2025 | 9.34 | 9.80 | 9.00 | 9.50 | 9.50 | -0.31% | 25,267 |
| Dec 26, 2025 | 10.10 | 10.10 | 8.84 | 9.53 | 9.53 | -2.95% | 28,778 |
| Dec 24, 2025 | 9.97 | 9.99 | 9.82 | 9.82 | 9.82 | 0.20% | 13,557 |
| Dec 23, 2025 | 10.30 | 10.30 | 9.64 | 9.80 | 9.80 | -1.71% | 10,809 |
| Dec 22, 2025 | 9.05 | 10.29 | 9.05 | 9.97 | 9.97 | 0.10% | 50,816 |
| Dec 19, 2025 | 9.76 | 9.99 | 9.67 | 9.96 | 9.96 | - | 2,807 |
| Dec 18, 2025 | 10.05 | 10.05 | 9.50 | 9.96 | 9.96 | 3.75% | 5,412 |
| Dec 17, 2025 | 10.25 | 10.25 | 9.55 | 9.60 | 9.60 | -5.70% | 25,574 |
| Dec 16, 2025 | 10.00 | 10.29 | 9.67 | 10.18 | 10.18 | 3.46% | 5,967 |
| Dec 15, 2025 | 9.98 | 10.30 | 9.68 | 9.84 | 9.84 | -1.40% | 10,853 |
| Dec 12, 2025 | 9.91 | 10.00 | 9.71 | 9.98 | 9.98 | 0.50% | 6,473 |
| Dec 11, 2025 | 10.10 | 10.17 | 9.51 | 9.93 | 9.93 | 0.30% | 4,068 |
| Dec 10, 2025 | 9.65 | 10.00 | 9.29 | 9.90 | 9.90 | 2.59% | 13,275 |
| Dec 9, 2025 | 10.40 | 10.40 | 8.88 | 9.65 | 9.65 | -2.13% | 42,490 |
| Dec 8, 2025 | 10.01 | 10.73 | 9.30 | 9.86 | 9.86 | -1.50% | 12,687 |
| 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 |