CHL Limited (BOM:532992)
India · Delayed Price · Currency is INR 35.08
+1.03 (3.02%)
At close: Aug 29, 2025
CHL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 35.95 | 37.49 | 33.90 | 35.08 | 35.08 | 3.02% | 2,034 |
| Aug 28, 2025 | 35.00 | 37.03 | 33.66 | 34.05 | 34.05 | -8.05% | 471 |
| Aug 26, 2025 | 35.80 | 37.03 | 35.80 | 37.03 | 37.03 | 4.46% | 13 |
| Aug 25, 2025 | 34.11 | 35.78 | 33.36 | 35.45 | 35.45 | 0.60% | 2,688 |
| Aug 22, 2025 | 34.00 | 36.20 | 34.00 | 35.24 | 35.24 | -3.11% | 1,211 |
| Aug 21, 2025 | 36.00 | 37.81 | 35.21 | 36.37 | 36.37 | -0.93% | 1,321 |
| Aug 20, 2025 | 36.71 | 37.00 | 36.71 | 36.71 | 36.71 | - | 1,336 |
| Aug 19, 2025 | 38.02 | 38.02 | 35.10 | 36.71 | 36.71 | -2.99% | 4,287 |
| Aug 18, 2025 | 35.00 | 39.00 | 33.00 | 37.84 | 37.84 | 3.70% | 4,579 |
| Aug 14, 2025 | 41.45 | 41.45 | 35.60 | 36.49 | 36.49 | 1.33% | 2,086 |
| Aug 13, 2025 | 35.33 | 39.00 | 35.33 | 36.01 | 36.01 | 0.19% | 2,461 |
| Aug 12, 2025 | 37.69 | 38.05 | 35.87 | 35.94 | 35.94 | -4.64% | 859 |
| Aug 11, 2025 | 38.00 | 39.92 | 35.50 | 37.69 | 37.69 | -5.75% | 1,233 |
| Aug 8, 2025 | 34.50 | 40.91 | 34.50 | 39.99 | 39.99 | 2.54% | 451 |
| Aug 7, 2025 | 43.80 | 43.80 | 37.20 | 39.00 | 39.00 | -1.14% | 2,246 |
| Aug 6, 2025 | 37.80 | 40.90 | 37.50 | 39.45 | 39.45 | 4.37% | 1,503 |
| Aug 5, 2025 | 37.99 | 37.99 | 35.11 | 37.80 | 37.80 | -0.50% | 1,270 |
| Aug 4, 2025 | 38.00 | 38.00 | 37.99 | 37.99 | 37.99 | -2.79% | 253 |
| Aug 1, 2025 | 41.00 | 41.00 | 38.00 | 39.08 | 39.08 | -0.05% | 785 |
| Jul 31, 2025 | 36.05 | 40.00 | 36.05 | 39.10 | 39.10 | 8.46% | 3,318 |
| Jul 30, 2025 | 38.00 | 39.69 | 36.00 | 36.05 | 36.05 | -5.13% | 1,076 |
| Jul 29, 2025 | 31.56 | 40.00 | 31.56 | 38.00 | 38.00 | 12.56% | 9,910 |
| Jul 28, 2025 | 37.99 | 37.99 | 33.26 | 33.76 | 33.76 | -4.36% | 844 |
| Jul 25, 2025 | 35.85 | 38.50 | 35.00 | 35.30 | 35.30 | -0.70% | 7,202 |
| Jul 24, 2025 | 40.00 | 40.00 | 33.99 | 35.55 | 35.55 | -10.63% | 16,594 |
| Jul 23, 2025 | 37.65 | 40.16 | 32.11 | 39.78 | 39.78 | 18.85% | 93,736 |
| Jul 22, 2025 | 33.85 | 35.73 | 32.31 | 33.47 | 33.47 | 2.51% | 3,672 |
| Jul 21, 2025 | 35.50 | 35.96 | 31.29 | 32.65 | 32.65 | -3.86% | 3,883 |
| Jul 18, 2025 | 32.25 | 34.03 | 32.25 | 33.96 | 33.96 | 2.66% | 46 |
| Jul 17, 2025 | 34.11 | 35.47 | 33.00 | 33.08 | 33.08 | -6.74% | 2,802 |
| Jul 16, 2025 | 31.57 | 37.47 | 31.57 | 35.47 | 35.47 | 9.04% | 3,299 |
| Jul 15, 2025 | 32.25 | 32.88 | 31.37 | 32.53 | 32.53 | -1.06% | 2,860 |
| Jul 14, 2025 | 31.06 | 33.30 | 31.06 | 32.88 | 32.88 | 2.59% | 530 |
| Jul 11, 2025 | 31.23 | 33.12 | 31.23 | 32.05 | 32.05 | -2.29% | 189 |
| Jul 10, 2025 | 37.49 | 37.49 | 31.96 | 32.80 | 32.80 | 0.64% | 3,785 |
| Jul 9, 2025 | 34.99 | 34.99 | 31.00 | 32.59 | 32.59 | -2.66% | 1,115 |
| Jul 8, 2025 | 32.30 | 33.48 | 32.30 | 33.48 | 33.48 | 3.65% | 2,001 |
| Jul 7, 2025 | 33.27 | 33.28 | 31.00 | 32.30 | 32.30 | -2.97% | 1,769 |
| Jul 4, 2025 | 33.29 | 33.29 | 32.00 | 33.29 | 33.29 | 4.59% | 388 |
| Jul 3, 2025 | 31.82 | 33.58 | 31.82 | 31.83 | 31.83 | 0.03% | 450 |
| Jul 2, 2025 | 31.38 | 33.52 | 31.21 | 31.82 | 31.82 | 2.15% | 4,025 |
| Jul 1, 2025 | 31.16 | 33.47 | 30.38 | 31.15 | 31.15 | -4.09% | 317 |
| Jun 30, 2025 | 32.10 | 33.50 | 31.86 | 32.48 | 32.48 | -3.02% | 1,092 |
| Jun 27, 2025 | 34.23 | 34.23 | 33.49 | 33.49 | 33.49 | 2.70% | 136 |
| Jun 26, 2025 | 32.58 | 33.58 | 31.00 | 32.61 | 32.61 | 0.06% | 1,681 |
| Jun 25, 2025 | 30.38 | 32.63 | 30.38 | 32.59 | 32.59 | 2.07% | 278 |
| Jun 24, 2025 | 31.93 | 31.93 | 31.26 | 31.93 | 31.93 | 5.17% | 470 |
| Jun 23, 2025 | 31.06 | 31.89 | 30.06 | 30.36 | 30.36 | -2.63% | 4,506 |
| Jun 20, 2025 | 33.44 | 33.44 | 31.00 | 31.18 | 31.18 | -6.76% | 173 |
| Jun 19, 2025 | 33.48 | 33.50 | 33.44 | 33.44 | 33.44 | -0.39% | 30 |