AI Champdany Industries Limited (BOM:532806)
India · Delayed Price · Currency is INR 30.24
+1.26 (4.35%)
At close: Jan 21, 2026
AI Champdany Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 30.23 | 31.65 | 28.57 | 31.00 | 31.00 | 2.51% | 5,143 |
| Jan 21, 2026 | 30.30 | 30.50 | 29.16 | 30.24 | 30.24 | 4.35% | 4,697 |
| Jan 20, 2026 | 30.59 | 30.59 | 28.15 | 28.98 | 28.98 | 2.84% | 3,985 |
| Jan 19, 2026 | 29.19 | 29.19 | 26.65 | 28.18 | 28.18 | -3.72% | 7,913 |
| Jan 16, 2026 | 28.89 | 29.42 | 26.85 | 29.27 | 29.27 | 8.81% | 5,943 |
| Jan 14, 2026 | 26.97 | 26.97 | 26.04 | 26.90 | 26.90 | -0.26% | 1,157 |
| Jan 13, 2026 | 27.99 | 27.99 | 25.02 | 26.97 | 26.97 | 3.21% | 694 |
| Jan 12, 2026 | 27.50 | 28.05 | 24.76 | 26.13 | 26.13 | -4.04% | 1,573 |
| Jan 9, 2026 | 29.88 | 29.88 | 26.60 | 27.23 | 27.23 | -4.92% | 3,172 |
| Jan 8, 2026 | 30.15 | 30.96 | 28.50 | 28.64 | 28.64 | -4.72% | 1,505 |
| Jan 7, 2026 | 31.00 | 32.19 | 29.30 | 30.06 | 30.06 | -4.54% | 11,293 |
| Jan 6, 2026 | 31.18 | 32.99 | 30.20 | 31.49 | 31.49 | 0.51% | 4,302 |
| Jan 5, 2026 | 34.10 | 36.40 | 30.28 | 31.33 | 31.33 | -13.12% | 22,155 |
| Jan 2, 2026 | 38.95 | 44.79 | 35.26 | 36.06 | 36.06 | -3.40% | 136,798 |
| Jan 1, 2026 | 36.13 | 39.50 | 36.13 | 37.33 | 37.33 | 3.52% | 2,690 |
| Dec 31, 2025 | 39.98 | 39.99 | 35.12 | 36.06 | 36.06 | -7.68% | 9,405 |
| Dec 30, 2025 | 38.80 | 39.95 | 38.00 | 39.06 | 39.06 | 1.45% | 1,013 |
| Dec 29, 2025 | 41.48 | 41.68 | 38.10 | 38.50 | 38.50 | -7.63% | 6,395 |
| Dec 26, 2025 | 50.80 | 50.80 | 41.00 | 41.68 | 41.68 | -5.32% | 4,118 |
| Dec 24, 2025 | 44.35 | 46.33 | 43.51 | 44.02 | 44.02 | -0.79% | 1,833 |
| Dec 23, 2025 | 49.00 | 49.00 | 43.50 | 44.37 | 44.37 | -5.41% | 7,165 |
| Dec 22, 2025 | 51.60 | 51.60 | 46.55 | 46.91 | 46.91 | -3.58% | 3,280 |
| Dec 19, 2025 | 49.00 | 50.00 | 47.05 | 48.65 | 48.65 | -2.15% | 1,034 |
| Dec 18, 2025 | 51.89 | 51.89 | 49.08 | 49.72 | 49.72 | -2.32% | 391 |
| Dec 17, 2025 | 49.10 | 51.85 | 48.66 | 50.90 | 50.90 | 2.77% | 83 |
| Dec 16, 2025 | 50.80 | 50.80 | 48.66 | 49.53 | 49.53 | -4.73% | 94 |
| Dec 15, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | 6.23% | 2 |
| Dec 12, 2025 | 50.00 | 50.99 | 47.20 | 48.94 | 48.94 | -4.04% | 281 |
| Dec 11, 2025 | 50.38 | 51.20 | 49.84 | 51.00 | 51.00 | 0.22% | 536 |
| Dec 10, 2025 | 51.62 | 51.62 | 50.00 | 50.89 | 50.89 | 5.28% | 53 |
| Dec 9, 2025 | 48.71 | 48.71 | 47.57 | 48.34 | 48.34 | -0.76% | 764 |
| Dec 8, 2025 | 51.99 | 51.99 | 48.70 | 48.71 | 48.71 | -5.69% | 1,203 |
| Dec 5, 2025 | 50.39 | 52.98 | 46.01 | 51.65 | 51.65 | 2.01% | 1,377 |
| Dec 4, 2025 | 49.61 | 50.99 | 48.20 | 50.63 | 50.63 | -0.51% | 410 |
| Dec 3, 2025 | 50.97 | 50.97 | 48.30 | 50.89 | 50.89 | -0.16% | 1,228 |
| Dec 2, 2025 | 47.00 | 51.00 | 47.00 | 50.97 | 50.97 | 5.86% | 1,413 |
| Dec 1, 2025 | 52.31 | 52.31 | 48.11 | 48.15 | 48.15 | -7.05% | 169 |
| Nov 28, 2025 | 51.98 | 52.65 | 51.80 | 51.80 | 51.80 | 0.66% | 237 |
| Nov 27, 2025 | 49.53 | 51.90 | 49.36 | 51.46 | 51.46 | 5.45% | 196 |
| Nov 26, 2025 | 52.00 | 52.00 | 48.55 | 48.80 | 48.80 | -3.84% | 496 |
| Nov 25, 2025 | 52.46 | 52.46 | 49.00 | 50.75 | 50.75 | -1.25% | 509 |
| Nov 24, 2025 | 49.98 | 52.80 | 49.98 | 51.39 | 51.39 | 2.82% | 333 |
| Nov 21, 2025 | 50.99 | 51.00 | 48.52 | 49.98 | 49.98 | 8.14% | 1,538 |
| Nov 20, 2025 | 50.00 | 50.00 | 46.10 | 46.22 | 46.22 | -7.52% | 1,154 |
| Nov 19, 2025 | 49.90 | 50.71 | 49.14 | 49.98 | 49.98 | 2.61% | 93 |
| Nov 18, 2025 | 48.89 | 50.00 | 48.20 | 48.71 | 48.71 | -0.41% | 458 |
| Nov 17, 2025 | 51.07 | 51.07 | 48.66 | 48.91 | 48.91 | -4.23% | 233 |
| Nov 14, 2025 | 53.98 | 53.98 | 49.00 | 51.07 | 51.07 | 3.40% | 250 |
| Nov 13, 2025 | 52.60 | 52.60 | 49.01 | 49.39 | 49.39 | -1.67% | 155 |
| Nov 12, 2025 | 49.69 | 51.99 | 49.69 | 50.23 | 50.23 | 1.91% | 448 |