CHL Limited (BOM:532992)
India · Delayed Price · Currency is INR 33.62
+2.17 (6.90%)
At close: May 27, 2026
CHL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 31.03 | 34.45 | 31.03 | 33.62 | 33.62 | 6.90% | 7,480 |
| May 26, 2026 | 32.09 | 32.09 | 30.70 | 31.45 | 31.45 | -3.94% | 257 |
| May 22, 2026 | 32.00 | 32.74 | 32.00 | 32.74 | 32.74 | 2.31% | 196 |
| May 21, 2026 | 32.00 | 32.09 | 32.00 | 32.00 | 32.00 | - | 1,605 |
| May 20, 2026 | 37.40 | 37.40 | 32.00 | 32.00 | 32.00 | 0.95% | 1,097 |
| May 19, 2026 | 32.60 | 32.60 | 31.70 | 31.70 | 31.70 | 0.79% | 225 |
| May 18, 2026 | 33.00 | 33.00 | 31.45 | 31.45 | 31.45 | -0.66% | 68 |
| May 15, 2026 | 31.50 | 31.66 | 31.50 | 31.66 | 31.66 | 0.51% | 37 |
| May 14, 2026 | 31.50 | 32.49 | 31.50 | 31.50 | 31.50 | - | 1,658 |
| May 13, 2026 | 31.70 | 32.90 | 30.16 | 31.50 | 31.50 | -0.63% | 2,627 |
| May 12, 2026 | 33.95 | 33.95 | 31.01 | 31.70 | 31.70 | -1.00% | 335 |
| May 11, 2026 | 36.50 | 38.85 | 32.00 | 32.02 | 32.02 | -1.11% | 1,209 |
| May 8, 2026 | 36.88 | 36.88 | 30.99 | 32.38 | 32.38 | 3.42% | 1,533 |
| May 7, 2026 | 35.98 | 35.98 | 31.27 | 31.31 | 31.31 | -1.23% | 1,439 |
| May 6, 2026 | 34.95 | 34.95 | 31.34 | 31.70 | 31.70 | 2.26% | 1,775 |
| May 5, 2026 | 36.60 | 36.60 | 31.00 | 31.00 | 31.00 | -3.09% | 141 |
| May 4, 2026 | 36.28 | 36.28 | 31.99 | 31.99 | 31.99 | 1.56% | 461 |
| Apr 30, 2026 | 35.90 | 35.90 | 31.05 | 31.50 | 31.50 | -1.47% | 486 |
| Apr 29, 2026 | 31.00 | 35.96 | 31.00 | 31.97 | 31.97 | 3.13% | 1,955 |
| Apr 28, 2026 | 34.95 | 34.95 | 31.00 | 31.00 | 31.00 | -3.09% | 1,205 |
| Apr 27, 2026 | 33.90 | 33.90 | 31.99 | 31.99 | 31.99 | 0.13% | 6 |
| Apr 24, 2026 | 34.10 | 34.10 | 29.31 | 31.95 | 31.95 | -0.03% | 839 |
| Apr 23, 2026 | 30.00 | 36.00 | 30.00 | 31.96 | 31.96 | 3.06% | 573 |
| Apr 22, 2026 | 34.95 | 34.95 | 31.01 | 31.01 | 31.01 | 1.71% | 430 |
| Apr 21, 2026 | 32.30 | 36.70 | 30.10 | 30.49 | 30.49 | -3.60% | 5,488 |
| Apr 20, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -1.00% | 501 |
| Apr 17, 2026 | 34.95 | 34.95 | 30.53 | 31.95 | 31.95 | 1.49% | 1,017 |
| Apr 16, 2026 | 31.73 | 35.34 | 31.30 | 31.48 | 31.48 | -0.41% | 3,693 |
| Apr 15, 2026 | 34.94 | 34.94 | 31.49 | 31.61 | 31.61 | -1.06% | 5,238 |
| Apr 13, 2026 | 35.33 | 35.33 | 31.68 | 31.95 | 31.95 | 1.27% | 540 |
| Apr 10, 2026 | 35.90 | 35.90 | 30.87 | 31.55 | 31.55 | -1.44% | 10,949 |
| Apr 9, 2026 | 34.95 | 34.95 | 31.50 | 32.01 | 32.01 | 0.41% | 507 |
| Apr 8, 2026 | 30.21 | 32.94 | 30.21 | 31.88 | 31.88 | 2.77% | 421 |
| Apr 7, 2026 | 33.21 | 35.28 | 30.22 | 31.02 | 31.02 | -6.59% | 4,620 |
| Apr 6, 2026 | 31.88 | 35.32 | 31.88 | 33.21 | 33.21 | 12.81% | 29,174 |
| Apr 2, 2026 | 32.90 | 32.90 | 27.50 | 29.44 | 29.44 | -9.67% | 6,915 |
| Apr 1, 2026 | 29.00 | 32.89 | 28.90 | 32.59 | 32.59 | 15.16% | 2,215 |
| Mar 30, 2026 | 29.16 | 29.16 | 27.05 | 28.30 | 28.30 | -5.64% | 19,195 |
| Mar 27, 2026 | 29.46 | 29.99 | 28.30 | 29.99 | 29.99 | -0.70% | 1,191 |
| Mar 25, 2026 | 30.30 | 30.30 | 29.03 | 30.20 | 30.20 | 1.10% | 4,283 |
| Mar 24, 2026 | 29.99 | 29.99 | 28.65 | 29.87 | 29.87 | 5.55% | 6,406 |
| Mar 23, 2026 | 29.16 | 29.16 | 27.00 | 28.30 | 28.30 | -5.64% | 1,757 |
| Mar 20, 2026 | 30.00 | 30.00 | 29.10 | 29.99 | 29.99 | -0.03% | 11 |
| Mar 19, 2026 | 31.00 | 31.00 | 29.84 | 30.00 | 30.00 | 0.54% | 1,208 |
| Mar 18, 2026 | 30.39 | 32.00 | 29.01 | 29.84 | 29.84 | 1.22% | 12,872 |
| Mar 17, 2026 | 28.13 | 30.30 | 28.00 | 29.48 | 29.48 | -0.07% | 5,530 |
| Mar 16, 2026 | 30.70 | 30.70 | 28.30 | 29.50 | 29.50 | -1.63% | 6,069 |
| Mar 13, 2026 | 30.09 | 30.09 | 29.00 | 29.99 | 29.99 | -2.31% | 439 |
| Mar 12, 2026 | 30.54 | 30.80 | 30.00 | 30.70 | 30.70 | -0.49% | 22 |
| Mar 10, 2026 | 29.64 | 30.89 | 29.64 | 30.85 | 30.85 | 3.04% | 101 |