Colorchips New Media Limited (BOM:540023)
India · Delayed Price · Currency is INR 13.94
+0.22 (1.60%)
At close: Jan 22, 2026
Colorchips New Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 14.07 | 14.10 | 13.49 | 13.94 | 13.94 | 1.60% | 15,335 |
| Jan 21, 2026 | 14.36 | 14.36 | 13.50 | 13.72 | 13.72 | -3.31% | 13,110 |
| Jan 20, 2026 | 14.97 | 14.97 | 14.19 | 14.19 | 14.19 | -4.96% | 10,781 |
| Jan 19, 2026 | 15.52 | 15.52 | 14.81 | 14.93 | 14.93 | -3.80% | 11,327 |
| Jan 16, 2026 | 15.50 | 15.57 | 15.21 | 15.52 | 15.52 | -2.88% | 7,019 |
| Jan 14, 2026 | 15.72 | 16.10 | 15.71 | 15.98 | 15.98 | 1.65% | 1,733 |
| Jan 13, 2026 | 16.31 | 16.50 | 15.55 | 15.72 | 15.72 | -3.62% | 3,454 |
| Jan 12, 2026 | 16.39 | 16.39 | 15.40 | 16.31 | 16.31 | 3.36% | 1,292 |
| Jan 9, 2026 | 15.74 | 16.44 | 15.74 | 15.78 | 15.78 | -1.38% | 1,690 |
| Jan 8, 2026 | 16.00 | 16.85 | 15.90 | 16.00 | 16.00 | -1.23% | 14,862 |
| Jan 7, 2026 | 16.23 | 16.97 | 16.20 | 16.20 | 16.20 | -0.06% | 8,237 |
| Jan 6, 2026 | 16.40 | 16.98 | 16.16 | 16.21 | 16.21 | -4.53% | 12,559 |
| Jan 5, 2026 | 16.41 | 17.56 | 16.36 | 16.98 | 16.98 | -1.39% | 7,801 |
| Jan 2, 2026 | 17.17 | 17.25 | 16.70 | 17.22 | 17.22 | -0.17% | 3,652 |
| Jan 1, 2026 | 16.70 | 17.79 | 16.70 | 17.25 | 17.25 | -0.29% | 6,350 |
| Dec 31, 2025 | 16.65 | 17.30 | 16.65 | 17.30 | 17.30 | -1.14% | 6,620 |
| Dec 30, 2025 | 18.80 | 18.80 | 17.21 | 17.50 | 17.50 | -3.15% | 38,202 |
| Dec 29, 2025 | 17.59 | 18.20 | 17.54 | 18.07 | 18.07 | 3.02% | 42,601 |
| Dec 26, 2025 | 17.27 | 18.13 | 17.27 | 17.54 | 17.54 | 1.56% | 14,559 |
| Dec 24, 2025 | 17.60 | 18.42 | 17.11 | 17.27 | 17.27 | -3.95% | 3,759 |
| Dec 23, 2025 | 18.05 | 18.40 | 17.72 | 17.98 | 17.98 | -3.59% | 8,334 |
| Dec 22, 2025 | 18.05 | 18.98 | 18.05 | 18.65 | 18.65 | -1.74% | 4,514 |
| Dec 19, 2025 | 19.15 | 19.15 | 17.90 | 18.98 | 18.98 | 1.17% | 2,233 |
| Dec 18, 2025 | 18.90 | 18.90 | 18.00 | 18.76 | 18.76 | 3.19% | 3,650 |
| Dec 17, 2025 | 17.50 | 18.50 | 17.50 | 18.18 | 18.18 | 1.11% | 11,597 |
| Dec 16, 2025 | 18.27 | 18.27 | 17.37 | 17.98 | 17.98 | -1.59% | 5,394 |
| Dec 15, 2025 | 18.90 | 18.90 | 17.36 | 18.27 | 18.27 | 0.44% | 10,437 |
| Dec 12, 2025 | 17.50 | 18.50 | 17.50 | 18.19 | 18.19 | -0.38% | 4,147 |
| Dec 11, 2025 | 17.85 | 18.36 | 16.70 | 18.26 | 18.26 | 4.40% | 11,539 |
| Dec 10, 2025 | 18.09 | 18.09 | 17.00 | 17.49 | 17.49 | -1.74% | 5,086 |
| Dec 9, 2025 | 18.12 | 18.12 | 17.10 | 17.80 | 17.80 | 0.23% | 715 |
| Dec 8, 2025 | 17.00 | 18.70 | 17.00 | 17.76 | 17.76 | -0.56% | 1,751 |
| Dec 5, 2025 | 18.70 | 19.40 | 17.80 | 17.86 | 17.86 | -3.72% | 4,212 |
| Dec 4, 2025 | 19.55 | 19.90 | 18.55 | 18.55 | 18.55 | -4.97% | 15,772 |
| Dec 3, 2025 | 20.40 | 20.65 | 19.36 | 19.52 | 19.52 | -4.17% | 4,193 |
| Dec 2, 2025 | 20.56 | 20.64 | 19.16 | 20.37 | 20.37 | 1.04% | 11,404 |
| Dec 1, 2025 | 18.03 | 20.24 | 17.65 | 20.16 | 20.16 | 9.57% | 22,350 |
| Nov 28, 2025 | 19.31 | 19.99 | 18.16 | 18.40 | 18.40 | -4.71% | 21,460 |
| Nov 27, 2025 | 20.50 | 20.83 | 19.00 | 19.31 | 19.31 | -5.48% | 19,255 |
| Nov 26, 2025 | 22.00 | 22.00 | 20.10 | 20.43 | 20.43 | -5.46% | 28,283 |
| Nov 25, 2025 | 23.63 | 23.63 | 20.88 | 21.61 | 21.61 | -3.61% | 19,438 |
| Nov 24, 2025 | 22.00 | 23.00 | 21.50 | 22.42 | 22.42 | 4.28% | 58,196 |
| Nov 21, 2025 | 20.60 | 22.00 | 20.55 | 21.50 | 21.50 | 4.57% | 52,972 |
| Nov 20, 2025 | 21.35 | 21.35 | 19.12 | 20.56 | 20.56 | 1.63% | 39,863 |
| Nov 19, 2025 | 20.00 | 21.40 | 18.90 | 20.23 | 20.23 | 5.92% | 121,115 |
| Nov 18, 2025 | 17.00 | 19.65 | 16.02 | 19.10 | 19.10 | 12.55% | 76,480 |
| Nov 17, 2025 | 15.40 | 17.49 | 12.31 | 16.97 | 16.97 | 15.44% | 139,959 |
| Nov 14, 2025 | 15.38 | 15.43 | 14.67 | 14.70 | 14.70 | -4.42% | 4,758 |
| Nov 13, 2025 | 16.49 | 16.49 | 14.63 | 15.38 | 15.38 | 2.40% | 8,733 |
| Nov 12, 2025 | 14.80 | 15.65 | 14.50 | 15.02 | 15.02 | 0.47% | 14,328 |