Choksi Asia Limited (BOM:530427)
India · Delayed Price · Currency is INR 82.23
-3.87 (-4.49%)
At close: Oct 1, 2025
Choksi Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 84.98 | 84.98 | 80.00 | 83.63 | 83.63 | 1.70% | 1,088 |
| Oct 1, 2025 | 84.00 | 84.01 | 81.80 | 82.23 | 82.23 | -4.49% | 2,604 |
| Sep 30, 2025 | 85.00 | 86.10 | 85.00 | 86.10 | 86.10 | 5.00% | 728 |
| Sep 29, 2025 | 88.00 | 88.00 | 81.05 | 82.00 | 82.00 | -3.82% | 531 |
| Sep 26, 2025 | 84.60 | 85.26 | 83.80 | 85.26 | 85.26 | - | 160 |
| Sep 25, 2025 | 86.20 | 90.00 | 84.55 | 85.26 | 85.26 | -4.20% | 1,656 |
| Sep 24, 2025 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -1.11% | 337 |
| Sep 23, 2025 | 91.14 | 91.14 | 90.00 | 90.00 | 90.00 | -3.23% | 1,318 |
| Sep 22, 2025 | 91.86 | 94.90 | 89.51 | 93.00 | 93.00 | 1.24% | 168 |
| Sep 19, 2025 | 95.28 | 96.00 | 90.71 | 91.86 | 91.86 | -3.59% | 2,693 |
| Sep 18, 2025 | 96.00 | 96.00 | 95.28 | 95.28 | 95.28 | 0.50% | 411 |
| Sep 17, 2025 | 91.00 | 95.55 | 91.00 | 94.81 | 94.81 | 4.19% | 2,318 |
| Sep 16, 2025 | 90.90 | 91.01 | 90.01 | 91.00 | 91.00 | 0.11% | 640 |
| Sep 15, 2025 | 86.00 | 93.00 | 86.00 | 90.90 | 90.90 | 2.26% | 735 |
| Sep 12, 2025 | 90.21 | 91.28 | 88.01 | 88.89 | 88.89 | -3.91% | 1,536 |
| Sep 11, 2025 | 93.55 | 93.55 | 91.80 | 92.51 | 92.51 | 3.65% | 341 |
| Sep 10, 2025 | 94.00 | 94.00 | 86.50 | 89.25 | 89.25 | -1.44% | 1,535 |
| Sep 9, 2025 | 91.20 | 94.56 | 88.10 | 90.55 | 90.55 | 0.51% | 4,790 |
| Sep 8, 2025 | 94.50 | 95.40 | 89.80 | 90.09 | 90.09 | -4.69% | 961 |
| Sep 5, 2025 | 99.00 | 99.00 | 94.50 | 94.52 | 94.52 | -4.78% | 1,108 |
| Sep 4, 2025 | 102.30 | 102.30 | 93.60 | 99.27 | 99.27 | 1.30% | 690 |
| Sep 3, 2025 | 100.89 | 100.89 | 98.00 | 98.00 | 98.00 | -1.90% | 1,105 |
| Sep 2, 2025 | 95.00 | 101.00 | 95.00 | 99.90 | 99.90 | 2.25% | 501 |
| Sep 1, 2025 | 96.61 | 99.00 | 96.61 | 97.70 | 97.70 | 1.13% | 110 |
| Aug 28, 2025 | 91.01 | 97.80 | 90.40 | 96.61 | 96.61 | 1.57% | 1,354 |
| Aug 26, 2025 | 100.00 | 100.00 | 95.05 | 95.12 | 95.12 | -4.88% | 968 |
| Aug 25, 2025 | 100.30 | 100.30 | 95.40 | 100.00 | 100.00 | -0.39% | 1,922 |
| Aug 22, 2025 | 96.50 | 100.50 | 96.50 | 100.39 | 100.39 | 4.03% | 1,332 |
| Aug 21, 2025 | 93.95 | 97.60 | 89.60 | 96.50 | 96.50 | 2.71% | 346 |
| Aug 20, 2025 | 93.75 | 93.95 | 91.45 | 93.95 | 93.95 | 1.68% | 21 |
| Aug 19, 2025 | 97.20 | 97.20 | 92.34 | 92.40 | 92.40 | -4.94% | 595 |
| Aug 18, 2025 | 102.50 | 102.50 | 97.15 | 97.20 | 97.20 | -4.94% | 1,641 |
| Aug 14, 2025 | 105.80 | 105.80 | 100.61 | 102.25 | 102.25 | -3.45% | 1,081 |
| Aug 13, 2025 | 101.27 | 109.00 | 98.70 | 105.90 | 105.90 | 1.95% | 702 |
| Aug 12, 2025 | 100.90 | 104.90 | 100.00 | 103.87 | 103.87 | 2.94% | 693 |
| Aug 11, 2025 | 101.80 | 101.80 | 97.13 | 100.90 | 100.90 | 3.88% | 96 |
| Aug 8, 2025 | 92.51 | 97.13 | 88.35 | 97.13 | 97.13 | 4.99% | 1,530 |
| Aug 7, 2025 | 84.10 | 92.65 | 84.10 | 92.51 | 92.51 | 4.84% | 2,040 |
| Aug 6, 2025 | 92.00 | 92.00 | 88.08 | 88.24 | 88.24 | -4.82% | 1,271 |
| Aug 5, 2025 | 92.40 | 92.76 | 92.25 | 92.71 | 92.71 | -4.52% | 792 |
| Aug 4, 2025 | 94.79 | 97.10 | 90.50 | 97.10 | 97.10 | 1.93% | 297 |
| Aug 1, 2025 | 91.70 | 95.75 | 91.70 | 95.26 | 95.26 | 4.00% | 502 |
| Jul 31, 2025 | 91.75 | 91.75 | 91.30 | 91.60 | 91.60 | -0.16% | 71 |
| Jul 30, 2025 | 95.25 | 96.40 | 90.85 | 91.75 | 91.75 | -2.91% | 466 |
| Jul 29, 2025 | 93.00 | 94.50 | 92.50 | 94.50 | 94.50 | -2.73% | 287 |
| Jul 28, 2025 | 94.25 | 97.50 | 90.10 | 97.15 | 97.15 | 3.19% | 60 |
| Jul 25, 2025 | 96.00 | 96.00 | 93.25 | 94.15 | 94.15 | -3.04% | 1,819 |
| Jul 24, 2025 | 102.70 | 103.00 | 97.10 | 97.10 | 97.10 | -3.53% | 267 |
| Jul 23, 2025 | 92.05 | 100.65 | 92.05 | 100.65 | 100.65 | 4.25% | 55 |
| Jul 22, 2025 | 103.50 | 103.50 | 95.25 | 96.55 | 96.55 | -2.18% | 567 |