AI Champdany Industries Limited (BOM:532806)
India · Delayed Price · Currency is INR 18.50
-0.30 (-1.60%)
At close: Oct 1, 2026
AI Champdany Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 17.30 | 19.57 | 17.30 | 18.50 | 18.50 | -1.60% | 1,726 |
| Sep 30, 2026 | 19.83 | 19.83 | 18.73 | 18.80 | 18.80 | -0.27% | 626 |
| Sep 29, 2026 | 19.01 | 19.80 | 18.64 | 18.85 | 18.85 | 1.13% | 2,286 |
| Sep 28, 2026 | 19.34 | 19.34 | 18.41 | 18.64 | 18.64 | -3.62% | 3,719 |
| Sep 25, 2026 | 19.38 | 19.38 | 18.60 | 19.34 | 19.34 | 4.26% | 962 |
| Sep 24, 2026 | 19.00 | 19.74 | 18.50 | 18.55 | 18.55 | -2.37% | 627 |
| Sep 23, 2026 | 17.85 | 19.49 | 17.85 | 19.00 | 19.00 | 1.28% | 1,779 |
| Sep 22, 2026 | 19.71 | 20.55 | 18.73 | 18.76 | 18.76 | -4.82% | 15,502 |
| Sep 21, 2026 | 19.80 | 19.80 | 19.00 | 19.71 | 19.71 | 4.51% | 6,607 |
| Sep 18, 2026 | 18.90 | 19.84 | 18.86 | 18.86 | 18.86 | -4.99% | 4,845 |
| Sep 17, 2026 | 19.39 | 19.90 | 18.43 | 19.85 | 19.85 | 2.37% | 16,700 |
| Sep 16, 2026 | 19.90 | 19.90 | 18.40 | 19.39 | 19.39 | 2.16% | 832 |
| Sep 15, 2026 | 19.75 | 19.75 | 18.05 | 18.98 | 18.98 | 0.37% | 3,485 |
| Sep 11, 2026 | 20.00 | 20.17 | 18.70 | 18.91 | 18.91 | -3.42% | 5,786 |
| Sep 10, 2026 | 19.50 | 19.58 | 18.30 | 19.58 | 19.58 | 4.65% | 2,792 |
| Sep 9, 2026 | 20.66 | 20.66 | 18.70 | 18.71 | 18.71 | -4.93% | 16,966 |
| Sep 8, 2026 | 18.80 | 19.68 | 18.25 | 19.68 | 19.68 | 4.96% | 2,241 |
| Sep 7, 2026 | 20.01 | 20.01 | 18.11 | 18.75 | 18.75 | -1.63% | 22,081 |
| Sep 4, 2026 | 19.00 | 19.06 | 18.90 | 19.06 | 19.06 | 4.96% | 6,720 |
| Sep 3, 2026 | 19.94 | 19.94 | 18.08 | 18.16 | 18.16 | -4.52% | 3,714 |
| Sep 2, 2026 | 20.15 | 20.50 | 19.02 | 19.02 | 19.02 | -5.00% | 12,860 |
| Sep 1, 2026 | 22.11 | 22.11 | 20.01 | 20.02 | 20.02 | -4.94% | 15,590 |
| Aug 31, 2026 | 23.25 | 23.25 | 21.06 | 21.06 | 21.06 | -4.92% | 22,198 |
| Aug 28, 2026 | 23.30 | 23.30 | 22.15 | 22.15 | 22.15 | -4.94% | 7,532 |
| Aug 27, 2026 | 25.72 | 25.72 | 23.30 | 23.30 | 23.30 | -4.90% | 4,487 |
| Aug 26, 2026 | 25.80 | 25.80 | 24.47 | 24.50 | 24.50 | -4.85% | 4,405 |
| Aug 25, 2026 | 27.05 | 27.05 | 25.70 | 25.75 | 25.75 | -4.81% | 5,632 |
| Aug 24, 2026 | 29.02 | 29.10 | 27.03 | 27.05 | 27.05 | -4.92% | 17,885 |
| Aug 21, 2026 | 29.00 | 29.00 | 28.40 | 28.45 | 28.45 | -4.75% | 9,083 |
| Aug 20, 2026 | 31.72 | 31.72 | 29.56 | 29.87 | 29.87 | -3.95% | 4,638 |
| Aug 19, 2026 | 32.93 | 32.93 | 31.10 | 31.10 | 31.10 | -4.63% | 3,068 |
| Aug 18, 2026 | 34.32 | 34.32 | 32.61 | 32.61 | 32.61 | -4.98% | 3,794 |
| Aug 17, 2026 | 34.32 | 34.35 | 34.32 | 34.32 | 34.32 | -4.98% | 1,531 |
| Aug 14, 2026 | 38.03 | 38.03 | 36.12 | 36.12 | 36.12 | -5.00% | 1,938 |
| Aug 13, 2026 | 38.03 | 38.03 | 37.27 | 38.02 | 38.02 | 4.97% | 1,479 |
| Aug 12, 2026 | 38.28 | 38.50 | 36.22 | 36.22 | 36.22 | -3.49% | 643 |
| Aug 11, 2026 | 38.51 | 38.51 | 36.60 | 37.53 | 37.53 | -2.54% | 577 |
| Aug 10, 2026 | 38.22 | 39.90 | 37.46 | 38.51 | 38.51 | 1.24% | 1,102 |
| Aug 7, 2026 | 39.70 | 39.70 | 36.50 | 38.04 | 38.04 | -0.11% | 1,246 |
| Aug 6, 2026 | 37.00 | 38.08 | 37.00 | 38.08 | 38.08 | 4.99% | 820 |
| Aug 5, 2026 | 36.00 | 37.95 | 36.00 | 36.27 | 36.27 | 0.33% | 1,122 |
| Aug 4, 2026 | 35.64 | 37.00 | 35.64 | 36.15 | 36.15 | 0.06% | 609 |
| Aug 3, 2026 | 38.56 | 38.56 | 36.00 | 36.13 | 36.13 | -4.42% | 499 |
| Jul 31, 2026 | 37.80 | 37.80 | 37.00 | 37.80 | 37.80 | 5.00% | 4,388 |
| Jul 30, 2026 | 37.04 | 37.80 | 35.92 | 36.00 | 36.00 | -4.76% | 121 |
| Jul 29, 2026 | 37.99 | 37.99 | 37.80 | 37.80 | 37.80 | -0.50% | 68 |
| Jul 28, 2026 | 37.00 | 37.99 | 36.82 | 37.99 | 37.99 | 2.68% | 339 |
| Jul 27, 2026 | 36.48 | 38.49 | 36.48 | 37.00 | 37.00 | 0.93% | 898 |
| Jul 24, 2026 | 36.85 | 36.85 | 35.60 | 36.66 | 36.66 | 4.44% | 176 |
| Jul 23, 2026 | 38.07 | 38.07 | 34.61 | 35.10 | 35.10 | -3.65% | 1,080 |