Charms Industries Limited (BOM:531327)
India · Delayed Price · Currency is INR 5.68
0.00 (0.00%)
At close: Jul 30, 2025
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -4.87% | 12 |
| Jul 31, 2025 | 5.41 | 5.96 | 5.41 | 5.96 | 5.96 | 4.93% | 730 |
| Jul 30, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | 250 |
| Jul 25, 2025 | 6.26 | 6.26 | 5.68 | 5.68 | 5.68 | -4.86% | 7,051 |
| Jul 24, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 4.92% | 927 |
| Jul 23, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 4.98% | 111 |
| Jul 22, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 4.84% | 14 |
| Jul 21, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 4.87% | 1 |
| Jul 17, 2025 | 4.79 | 4.93 | 4.79 | 4.93 | 4.93 | 4.89% | 201 |
| Jul 16, 2025 | 4.79 | 4.79 | 4.70 | 4.70 | 4.70 | - | 26 |
| Jul 15, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -4.86% | 200 |
| Jul 14, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.40% | 500 |
| Jul 11, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.98% | 26 |
| Jul 8, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.36% | 200 |
| Jun 27, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -5.00% | 1,000 |
| Jun 26, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 100 |
| Jun 25, 2025 | 5.24 | 5.50 | 5.24 | 5.50 | 5.50 | -0.18% | 205 |
| Jun 24, 2025 | 5.25 | 5.51 | 5.25 | 5.51 | 5.51 | 4.95% | 600 |
| Jun 20, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.32% | 7 |
| Jun 16, 2025 | 5.59 | 5.59 | 5.32 | 5.32 | 5.32 | -4.83% | 2,729 |
| Jun 13, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | 10 |
| Jun 12, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -1.93% | 24 |
| Jun 11, 2025 | 5.95 | 5.95 | 5.70 | 5.70 | 5.70 | -4.84% | 1,253 |
| Jun 9, 2025 | 6.61 | 6.61 | 5.99 | 5.99 | 5.99 | -4.92% | 8,336 |
| May 19, 2025 | 6.61 | 6.61 | 6.28 | 6.30 | 6.30 | -4.69% | 1,340 |
| May 12, 2025 | 6.50 | 6.61 | 6.50 | 6.61 | 6.61 | - | 1,156 |
| May 5, 2025 | 6.30 | 6.61 | 6.30 | 6.61 | 6.61 | 4.92% | 2,303 |
| May 2, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 4.83% | 100 |
| Apr 30, 2025 | 6.32 | 6.60 | 6.01 | 6.01 | 6.01 | -4.91% | 200 |
| Apr 29, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 4.98% | 100 |
| Apr 28, 2025 | 6.39 | 6.39 | 6.02 | 6.02 | 6.02 | -4.90% | 300 |
| Apr 24, 2025 | 6.20 | 6.33 | 6.20 | 6.33 | 6.33 | - | 201 |
| Apr 22, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 4.98% | 50 |
| Apr 7, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.17% | 13 |
| Apr 1, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -4.88% | 95 |
| Mar 24, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -4.94% | 607 |
| Mar 17, 2025 | 6.68 | 6.69 | 6.68 | 6.68 | 6.68 | -4.98% | 1,030 |
| Mar 3, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -4.87% | 700 |
| Feb 24, 2025 | 7.30 | 7.39 | 7.30 | 7.39 | 7.39 | - | 4,200 |
| Feb 17, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -4.89% | 1,931 |
| Feb 10, 2025 | 7.03 | 7.77 | 7.03 | 7.77 | 7.77 | 5.00% | 7,300 |