AI Champdany Industries Limited (BOM:532806)
India · Delayed Price · Currency is INR 28.45
-1.42 (-4.75%)
At close: Aug 21, 2026
AI Champdany Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 35.39 | 36.43 | 35.39 | 36.43 | 36.43 | 4.99% | 1,441 |
| Jul 21, 2026 | 34.80 | 34.80 | 34.70 | 34.70 | 34.70 | -0.29% | 100 |
| Jul 20, 2026 | 37.00 | 37.00 | 34.30 | 34.80 | 34.80 | -3.33% | 565 |
| Jul 17, 2026 | 36.65 | 36.83 | 36.00 | 36.00 | 36.00 | -1.77% | 924 |
| Jul 16, 2026 | 33.68 | 37.00 | 33.68 | 36.65 | 36.65 | 3.39% | 1,503 |
| Jul 15, 2026 | 35.70 | 35.70 | 35.45 | 35.45 | 35.45 | 4.26% | 224 |
| Jul 14, 2026 | 34.20 | 35.10 | 32.10 | 34.00 | 34.00 | 1.40% | 772 |
| Jul 13, 2026 | 35.03 | 35.20 | 33.52 | 33.53 | 33.53 | -4.28% | 86 |
| Jul 10, 2026 | 35.00 | 35.70 | 34.00 | 35.03 | 35.03 | -0.76% | 930 |
| Jul 9, 2026 | 32.10 | 35.39 | 32.10 | 35.30 | 35.30 | 4.65% | 1,554 |
| Jul 8, 2026 | 35.50 | 35.50 | 33.73 | 33.73 | 33.73 | -4.99% | 809 |
| Jul 7, 2026 | 36.33 | 36.33 | 34.50 | 35.50 | 35.50 | 2.60% | 818 |
| Jul 6, 2026 | 33.76 | 35.40 | 33.76 | 34.60 | 34.60 | 2.49% | 452 |
| Jul 3, 2026 | 36.24 | 36.60 | 33.76 | 33.76 | 33.76 | -4.98% | 5,196 |
| Jul 2, 2026 | 35.85 | 36.02 | 34.06 | 35.53 | 35.53 | -0.89% | 1,698 |
| Jul 1, 2026 | 34.21 | 35.85 | 33.50 | 35.85 | 35.85 | 4.82% | 1,549 |
| Jun 30, 2026 | 35.64 | 35.64 | 34.20 | 34.20 | 34.20 | -5.00% | 2,894 |
| Jun 29, 2026 | 37.69 | 37.69 | 35.90 | 36.00 | 36.00 | -4.48% | 3,024 |
| Jun 25, 2026 | 38.00 | 38.00 | 37.69 | 37.69 | 37.69 | -0.82% | 65 |
| Jun 24, 2026 | 39.11 | 39.11 | 37.17 | 38.00 | 38.00 | -2.86% | 294 |
| Jun 23, 2026 | 41.40 | 41.40 | 38.76 | 39.12 | 39.12 | -4.12% | 1,303 |
| Jun 22, 2026 | 40.90 | 40.90 | 40.00 | 40.80 | 40.80 | -0.24% | 1,037 |
| Jun 19, 2026 | 38.68 | 41.40 | 37.53 | 40.90 | 40.90 | 6.79% | 3,642 |
| Jun 18, 2026 | 39.50 | 41.00 | 38.30 | 38.30 | 38.30 | -0.26% | 4,030 |
| Jun 17, 2026 | 38.50 | 38.50 | 37.90 | 38.40 | 38.40 | 9.71% | 14,944 |
| Jun 16, 2026 | 39.50 | 39.50 | 35.00 | 35.00 | 35.00 | -4.11% | 1,498 |
| Jun 15, 2026 | 35.90 | 37.00 | 35.15 | 36.50 | 36.50 | 1.25% | 1,288 |
| Jun 12, 2026 | 36.15 | 36.51 | 35.00 | 36.05 | 36.05 | 2.97% | 788 |