AI Champdany Industries Limited (BOM:532806)
India · Delayed Price · Currency is INR 19.10
-0.64 (-3.24%)
At close: Oct 23, 2026
AI Champdany Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19.35 | 19.35 | 19.00 | 19.10 | 19.10 | -3.24% | 15 |
| Oct 22, 2026 | 17.35 | 19.74 | 17.35 | 19.74 | 19.74 | 3.46% | 3,537 |
| Oct 21, 2026 | 19.14 | 19.80 | 18.42 | 19.08 | 19.08 | 1.71% | 1,877 |
| Oct 19, 2026 | 20.56 | 20.56 | 18.66 | 18.76 | 18.76 | -7.40% | 10,590 |
| Oct 16, 2026 | 19.85 | 21.13 | 17.50 | 20.26 | 20.26 | 5.47% | 24,651 |
| Oct 15, 2026 | 19.38 | 19.38 | 18.58 | 19.21 | 19.21 | 1.11% | 277 |
| Oct 14, 2026 | 19.99 | 19.99 | 18.63 | 19.00 | 19.00 | 1.17% | 721 |
| Oct 13, 2026 | 21.15 | 21.15 | 18.50 | 18.78 | 18.78 | -6.19% | 8,079 |
| Oct 12, 2026 | 19.09 | 21.10 | 18.01 | 20.02 | 20.02 | 4.27% | 4,687 |
| Oct 9, 2026 | 18.66 | 20.05 | 18.66 | 19.20 | 19.20 | 5.21% | 3,309 |
| Oct 8, 2026 | 19.47 | 19.47 | 17.57 | 18.25 | 18.25 | -3.85% | 2,627 |
| Oct 7, 2026 | 18.40 | 19.00 | 18.00 | 18.98 | 18.98 | -0.11% | 799 |
| Oct 6, 2026 | 19.97 | 19.97 | 18.87 | 19.00 | 19.00 | 0.69% | 433 |
| Oct 5, 2026 | 18.87 | 19.92 | 18.87 | 18.87 | 18.87 | 2.00% | 2,113 |
| 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 |