AI Champdany Industries Limited (BOM:532806)
India · Delayed Price · Currency is INR 31.74
-0.44 (-1.37%)
At close: May 25, 2026
AI Champdany Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 32.00 | 32.00 | 30.90 | 30.96 | 30.96 | -2.46% | 137 |
| May 25, 2026 | 33.50 | 33.78 | 30.67 | 31.74 | 31.74 | -1.37% | 1,336 |
| May 22, 2026 | 31.80 | 32.39 | 30.00 | 32.18 | 32.18 | 4.31% | 1,243 |
| May 21, 2026 | 31.51 | 32.25 | 30.25 | 30.85 | 30.85 | -3.08% | 2,900 |
| May 20, 2026 | 31.53 | 32.31 | 29.97 | 31.83 | 31.83 | 0.95% | 865 |
| May 19, 2026 | 32.81 | 32.81 | 31.50 | 31.53 | 31.53 | -4.89% | 153 |
| May 18, 2026 | 32.15 | 33.15 | 30.55 | 33.15 | 33.15 | 3.11% | 588 |
| May 15, 2026 | 31.39 | 32.15 | 30.55 | 32.15 | 32.15 | 0.37% | 385 |
| May 14, 2026 | 30.75 | 32.03 | 30.75 | 32.03 | 32.03 | -1.02% | 2,357 |
| May 13, 2026 | 33.49 | 34.00 | 32.36 | 32.36 | 32.36 | -4.96% | 1,435 |
| May 12, 2026 | 36.80 | 36.80 | 33.33 | 34.05 | 34.05 | -2.85% | 1,255 |
| May 11, 2026 | 35.18 | 36.00 | 35.05 | 35.05 | 35.05 | -0.37% | 1,130 |
| May 8, 2026 | 36.25 | 36.50 | 35.15 | 35.18 | 35.18 | -2.01% | 1,542 |
| May 7, 2026 | 35.65 | 36.45 | 35.00 | 35.90 | 35.90 | 2.72% | 995 |
| May 6, 2026 | 33.53 | 35.35 | 33.53 | 34.95 | 34.95 | 3.74% | 6,314 |
| May 5, 2026 | 34.15 | 34.15 | 33.69 | 33.69 | 33.69 | -2.35% | 1,055 |
| May 4, 2026 | 34.40 | 34.58 | 34.40 | 34.50 | 34.50 | 0.29% | 973 |
| Apr 30, 2026 | 34.19 | 34.40 | 33.24 | 34.40 | 34.40 | 0.61% | 2,027 |
| Apr 29, 2026 | 33.69 | 35.00 | 33.69 | 34.19 | 34.19 | 1.48% | 778 |
| Apr 28, 2026 | 33.00 | 33.69 | 32.09 | 33.69 | 33.69 | 4.99% | 1,095 |
| Apr 27, 2026 | 32.30 | 33.91 | 30.70 | 32.09 | 32.09 | -0.65% | 1,356 |
| Apr 24, 2026 | 34.00 | 34.00 | 32.30 | 32.30 | 32.30 | -5.00% | 507 |
| Apr 23, 2026 | 35.25 | 35.25 | 34.00 | 34.00 | 34.00 | -2.83% | 110 |
| Apr 22, 2026 | 35.25 | 35.25 | 33.50 | 34.99 | 34.99 | -0.74% | 4,587 |
| Apr 21, 2026 | 36.62 | 36.62 | 34.96 | 35.25 | 35.25 | -4.21% | 549 |
| Apr 20, 2026 | 38.20 | 38.20 | 34.64 | 36.80 | 36.80 | 0.99% | 219 |
| Apr 17, 2026 | 37.22 | 37.22 | 36.44 | 36.44 | 36.44 | -4.98% | 7,677 |
| Apr 16, 2026 | 35.96 | 38.99 | 34.61 | 38.35 | 38.35 | 6.65% | 6,751 |
| Apr 15, 2026 | 33.00 | 38.35 | 32.50 | 35.96 | 35.96 | 12.38% | 10,516 |
| Apr 13, 2026 | 30.25 | 33.98 | 30.01 | 32.00 | 32.00 | -5.30% | 3,096 |
| Apr 10, 2026 | 33.67 | 35.39 | 33.00 | 33.79 | 33.79 | 0.39% | 4,214 |
| Apr 9, 2026 | 38.00 | 38.00 | 29.90 | 33.66 | 33.66 | 5.55% | 10,643 |
| Apr 8, 2026 | 26.72 | 31.90 | 26.72 | 31.89 | 31.89 | 19.93% | 19,520 |
| Apr 7, 2026 | 24.45 | 26.89 | 24.45 | 26.59 | 26.59 | 8.57% | 1,389 |
| Apr 6, 2026 | 22.45 | 24.74 | 22.45 | 24.49 | 24.49 | 8.84% | 2,482 |
| Apr 2, 2026 | 20.60 | 22.70 | 20.60 | 22.50 | 22.50 | 8.80% | 2,940 |
| Apr 1, 2026 | 21.99 | 22.42 | 20.45 | 20.68 | 20.68 | 1.42% | 3,002 |
| Mar 30, 2026 | 22.12 | 22.12 | 19.72 | 20.39 | 20.39 | -6.94% | 1,020 |
| Mar 27, 2026 | 23.99 | 23.99 | 21.91 | 21.91 | 21.91 | -4.82% | 86 |
| Mar 25, 2026 | 24.00 | 24.00 | 22.65 | 23.02 | 23.02 | -3.16% | 1,342 |
| Mar 24, 2026 | 21.68 | 23.84 | 21.51 | 23.77 | 23.77 | 9.64% | 6,103 |
| Mar 23, 2026 | 25.69 | 25.69 | 21.68 | 21.68 | 21.68 | -9.97% | 7,649 |
| Mar 20, 2026 | 25.65 | 25.69 | 23.25 | 24.08 | 24.08 | -6.27% | 2,980 |
| Mar 19, 2026 | 25.12 | 25.80 | 23.60 | 25.69 | 25.69 | 1.98% | 253 |
| Mar 18, 2026 | 25.00 | 25.88 | 24.00 | 25.19 | 25.19 | -2.10% | 401 |
| Mar 17, 2026 | 24.00 | 25.88 | 24.00 | 25.73 | 25.73 | 7.88% | 524 |
| Mar 16, 2026 | 25.90 | 25.90 | 23.00 | 23.85 | 23.85 | -2.65% | 5,088 |
| Mar 13, 2026 | 25.75 | 25.91 | 24.45 | 24.50 | 24.50 | -5.41% | 2,540 |
| Mar 12, 2026 | 25.98 | 25.98 | 24.45 | 25.90 | 25.90 | -0.04% | 569 |
| Mar 11, 2026 | 25.99 | 25.99 | 24.55 | 25.91 | 25.91 | 0.08% | 1,247 |