Charms Industries Limited (BOM:531327)
India · Delayed Price · Currency is INR 6.96
+0.15 (2.20%)
At close: Jan 23, 2026
Charms Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.15 | 7.15 | 6.96 | 6.96 | 6.96 | 2.20% | 1,658 |
| Jan 22, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 4.93% | 1,133 |
| Jan 21, 2026 | 6.19 | 6.49 | 6.19 | 6.49 | 6.49 | 4.85% | 682 |
| Jan 20, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 4.92% | 14,405 |
| Jan 19, 2026 | 5.62 | 5.90 | 5.34 | 5.90 | 5.90 | 4.98% | 29,930 |
| Jan 16, 2026 | 5.90 | 5.90 | 5.62 | 5.62 | 5.62 | - | 45,837 |
| Jan 14, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 4.85% | 1,610 |
| Jan 13, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 4.89% | 13,110 |
| Jan 12, 2026 | 4.63 | 5.11 | 4.63 | 5.11 | 5.11 | 4.93% | 32,641 |
| Jan 8, 2026 | 5.02 | 5.02 | 4.87 | 4.87 | 4.87 | -4.88% | 7,531 |
| Jan 7, 2026 | 5.10 | 5.12 | 5.10 | 5.12 | 5.12 | -3.76% | 22 |
| Jan 6, 2026 | 5.51 | 5.51 | 5.25 | 5.32 | 5.32 | 1.33% | 22 |
| Jan 5, 2026 | 5.25 | 5.25 | 5.24 | 5.25 | 5.25 | -4.72% | 29,512 |
| Jan 2, 2026 | 5.79 | 5.79 | 5.51 | 5.51 | 5.51 | -4.84% | 28,790 |
| Jan 1, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -4.93% | 1,100 |
| Dec 29, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | 50 |
| Dec 26, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -4.99% | 35 |
| Dec 24, 2025 | 6.79 | 6.79 | 6.41 | 6.41 | 6.41 | -4.90% | 70 |
| Dec 23, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | 10 |
| Dec 11, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | 270 |
| Dec 8, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | 500 |
| Dec 1, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 4.98% | 12,642 |
| Nov 17, 2025 | 6.65 | 7.03 | 6.40 | 6.42 | 6.42 | -4.18% | 26,000 |
| Nov 10, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 4.52% | 10 |
| Oct 20, 2025 | 6.71 | 6.71 | 6.41 | 6.41 | 6.41 | -4.90% | 1,125 |
| Oct 13, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | 10 |
| Oct 6, 2025 | 7.00 | 7.09 | 6.74 | 6.74 | 6.74 | -4.94% | 341 |
| Sep 30, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 4.88% | 700 |
| Sep 29, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 4.97% | 2,000 |
| Sep 26, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 4.89% | 23 |
| Sep 25, 2025 | 5.85 | 6.14 | 5.85 | 6.14 | 6.14 | 4.96% | 111 |
| Sep 18, 2025 | 5.85 | 5.85 | 5.56 | 5.85 | 5.85 | - | 721 |
| Sep 17, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.34% | 100 |
| Sep 15, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 4.86% | 1,310 |
| Sep 12, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 4.91% | 241 |
| Sep 3, 2025 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | -0.19% | 184 |
| Sep 2, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 4.94% | 2 |
| Aug 28, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 1.20% | 100 |
| Aug 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | 500 |
| Aug 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 8 |
| Aug 21, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.14% | 926 |
| Aug 19, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | 8 |
| Aug 18, 2025 | 5.75 | 5.75 | 5.42 | 5.42 | 5.42 | -4.91% | 502 |
| Aug 14, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 10 |
| Aug 13, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.00% | 120 |
| Aug 12, 2025 | 6.58 | 6.58 | 6.00 | 6.00 | 6.00 | -4.31% | 210 |
| Aug 11, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 4.85% | 354 |
| Aug 8, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 4.91% | 13 |
| Aug 6, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | - | 40 |
| Aug 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 100 |