AI Champdany Industries Limited (BOM:532806)
India · Delayed Price · Currency is INR 26.49
+0.31 (1.18%)
At close: Mar 5, 2026
AI Champdany Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 26.82 | 26.82 | 24.76 | 26.18 | 26.18 | -2.09% | 357 |
| Mar 2, 2026 | 26.99 | 26.99 | 25.00 | 26.74 | 26.74 | 2.89% | 2,039 |
| Feb 27, 2026 | 25.77 | 27.20 | 25.77 | 25.99 | 25.99 | -4.45% | 871 |
| Feb 26, 2026 | 27.45 | 27.45 | 25.57 | 27.20 | 27.20 | -0.98% | 462 |
| Feb 25, 2026 | 27.22 | 27.99 | 24.99 | 27.47 | 27.47 | 1.40% | 3,025 |
| Feb 24, 2026 | 27.96 | 27.96 | 26.01 | 27.09 | 27.09 | 0.71% | 636 |
| Feb 23, 2026 | 26.11 | 28.00 | 26.00 | 26.90 | 26.90 | 3.03% | 852 |
| Feb 20, 2026 | 27.25 | 28.00 | 26.00 | 26.11 | 26.11 | -3.72% | 2,883 |
| Feb 19, 2026 | 28.65 | 28.65 | 27.12 | 27.12 | 27.12 | -5.34% | 140 |
| Feb 18, 2026 | 28.45 | 29.00 | 28.00 | 28.65 | 28.65 | 0.63% | 1,073 |
| Feb 17, 2026 | 27.97 | 28.60 | 27.70 | 28.47 | 28.47 | 1.79% | 1,094 |
| Feb 16, 2026 | 29.00 | 29.00 | 26.65 | 27.97 | 27.97 | 4.29% | 3,770 |
| Feb 13, 2026 | 28.01 | 29.00 | 26.75 | 26.82 | 26.82 | -5.13% | 4,772 |
| Feb 12, 2026 | 29.40 | 29.55 | 28.00 | 28.27 | 28.27 | -3.61% | 764 |
| Feb 11, 2026 | 29.99 | 29.99 | 28.21 | 29.33 | 29.33 | -0.24% | 1,498 |
| Feb 10, 2026 | 28.75 | 29.50 | 28.75 | 29.40 | 29.40 | 1.20% | 3,148 |
| Feb 9, 2026 | 28.71 | 29.80 | 28.00 | 29.05 | 29.05 | 2.18% | 802 |
| Feb 6, 2026 | 29.86 | 30.43 | 28.01 | 28.43 | 28.43 | -2.87% | 2,136 |
| Feb 5, 2026 | 28.01 | 30.43 | 28.01 | 29.27 | 29.27 | 1.63% | 413 |
| Feb 4, 2026 | 32.00 | 32.00 | 28.50 | 28.80 | 28.80 | -4.57% | 7,527 |
| Feb 3, 2026 | 30.15 | 32.00 | 29.40 | 30.18 | 30.18 | 0.97% | 3,164 |
| Feb 2, 2026 | 29.80 | 30.15 | 29.11 | 29.89 | 29.89 | 2.64% | 688 |
| Feb 1, 2026 | 29.60 | 29.77 | 27.99 | 29.12 | 29.12 | 7.57% | 8,974 |
| Jan 30, 2026 | 27.15 | 29.64 | 25.60 | 27.07 | 27.07 | -0.22% | 5,203 |
| Jan 29, 2026 | 27.49 | 29.70 | 25.85 | 27.13 | 27.13 | -2.55% | 3,410 |
| Jan 28, 2026 | 27.45 | 29.74 | 26.90 | 27.84 | 27.84 | 1.42% | 4,233 |
| Jan 27, 2026 | 30.15 | 30.15 | 27.31 | 27.45 | 27.45 | -7.14% | 404 |
| Jan 23, 2026 | 31.60 | 32.97 | 29.05 | 29.56 | 29.56 | -4.65% | 5,822 |
| 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 |