Colorchips New Media Limited (BOM:540023)
India · Delayed Price · Currency is INR 15.81
-0.11 (-0.69%)
At close: Aug 28, 2025
Colorchips New Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 15.82 | 16.37 | 15.81 | 16.05 | 16.05 | 1.52% | 6,662 |
| Aug 28, 2025 | 15.92 | 16.37 | 15.75 | 15.81 | 15.81 | -0.69% | 1,139 |
| Aug 26, 2025 | 16.28 | 16.29 | 15.71 | 15.92 | 15.92 | -2.27% | 1,212 |
| Aug 25, 2025 | 16.01 | 16.40 | 15.70 | 16.29 | 16.29 | 3.76% | 6,009 |
| Aug 22, 2025 | 15.60 | 16.40 | 15.60 | 15.70 | 15.70 | 0.58% | 5,636 |
| Aug 21, 2025 | 15.95 | 16.30 | 15.50 | 15.61 | 15.61 | -2.13% | 5,957 |
| Aug 20, 2025 | 15.66 | 16.37 | 15.50 | 15.95 | 15.95 | 1.85% | 4,709 |
| Aug 19, 2025 | 16.40 | 16.40 | 15.51 | 15.66 | 15.66 | -0.06% | 5,543 |
| Aug 18, 2025 | 16.35 | 16.43 | 15.57 | 15.67 | 15.67 | -2.25% | 8,979 |
| Aug 14, 2025 | 16.49 | 16.49 | 15.61 | 16.03 | 16.03 | 0.38% | 1,541 |
| Aug 13, 2025 | 15.76 | 16.65 | 15.57 | 15.97 | 15.97 | -0.13% | 4,802 |
| Aug 12, 2025 | 16.32 | 16.41 | 15.71 | 15.99 | 15.99 | -0.06% | 1,170 |
| Aug 11, 2025 | 15.69 | 16.42 | 15.30 | 16.00 | 16.00 | 1.98% | 1,039 |
| Aug 8, 2025 | 15.58 | 16.45 | 15.58 | 15.69 | 15.69 | -2.43% | 1,403 |
| Aug 7, 2025 | 16.25 | 16.25 | 15.20 | 16.08 | 16.08 | 1.26% | 15,965 |
| Aug 6, 2025 | 15.25 | 16.28 | 15.25 | 15.88 | 15.88 | 3.05% | 2,451 |
| Aug 5, 2025 | 15.35 | 16.36 | 15.16 | 15.41 | 15.41 | -0.06% | 17,398 |
| Aug 4, 2025 | 15.21 | 16.00 | 15.21 | 15.42 | 15.42 | -3.02% | 14,427 |
| Aug 1, 2025 | 16.52 | 16.52 | 15.21 | 15.90 | 15.90 | 0.76% | 10,672 |
| Jul 31, 2025 | 16.70 | 16.70 | 15.20 | 15.78 | 15.78 | 3.82% | 12,706 |
| Jul 30, 2025 | 15.15 | 15.59 | 15.06 | 15.20 | 15.20 | -3.37% | 5,980 |
| Jul 29, 2025 | 15.15 | 15.74 | 15.15 | 15.73 | 15.73 | 3.83% | 2,213 |
| Jul 28, 2025 | 15.01 | 15.74 | 15.01 | 15.15 | 15.15 | -0.46% | 3,676 |
| Jul 25, 2025 | 15.20 | 15.38 | 15.20 | 15.22 | 15.22 | 0.13% | 2,709 |
| Jul 24, 2025 | 14.40 | 15.42 | 14.40 | 15.20 | 15.20 | 1.27% | 4,376 |
| Jul 23, 2025 | 16.32 | 16.32 | 14.40 | 15.01 | 15.01 | -6.19% | 40,645 |
| Jul 22, 2025 | 15.98 | 16.00 | 15.63 | 16.00 | 16.00 | -0.37% | 4,626 |
| Jul 21, 2025 | 16.04 | 16.49 | 16.00 | 16.06 | 16.06 | -0.68% | 4,939 |
| Jul 18, 2025 | 16.46 | 16.59 | 15.56 | 16.17 | 16.17 | 0.12% | 10,002 |
| Jul 17, 2025 | 16.00 | 16.48 | 16.00 | 16.15 | 16.15 | -0.49% | 3,632 |
| Jul 16, 2025 | 16.86 | 16.86 | 16.17 | 16.23 | 16.23 | -2.76% | 5,942 |
| Jul 15, 2025 | 16.52 | 17.28 | 16.52 | 16.69 | 16.69 | 1.03% | 2,238 |
| Jul 14, 2025 | 16.41 | 17.03 | 16.03 | 16.52 | 16.52 | 0.67% | 2,825 |
| Jul 11, 2025 | 16.56 | 16.56 | 15.82 | 16.41 | 16.41 | 0.49% | 10,215 |
| Jul 10, 2025 | 16.95 | 17.10 | 15.81 | 16.33 | 16.33 | -1.74% | 17,874 |
| Jul 9, 2025 | 16.63 | 16.90 | 16.50 | 16.62 | 16.62 | 1.90% | 4,960 |
| Jul 8, 2025 | 16.45 | 16.45 | 16.00 | 16.31 | 16.31 | 3.16% | 1,975 |
| Jul 7, 2025 | 15.51 | 16.97 | 15.51 | 15.81 | 15.81 | -4.59% | 27,790 |
| Jul 4, 2025 | 17.69 | 17.69 | 16.49 | 16.57 | 16.57 | -1.02% | 19,944 |
| Jul 3, 2025 | 17.39 | 17.39 | 16.49 | 16.74 | 16.74 | -2.28% | 70,928 |
| Jul 2, 2025 | 16.97 | 17.89 | 16.69 | 17.13 | 17.13 | 3.13% | 8,043 |
| Jul 1, 2025 | 17.74 | 18.10 | 16.13 | 16.61 | 16.61 | -6.37% | 21,611 |
| Jun 30, 2025 | 18.02 | 18.50 | 17.40 | 17.74 | 17.74 | -2.04% | 12,085 |
| Jun 27, 2025 | 17.80 | 18.90 | 17.80 | 18.11 | 18.11 | -1.84% | 13,511 |
| Jun 26, 2025 | 17.55 | 19.70 | 17.55 | 18.45 | 18.45 | 0.05% | 8,076 |
| Jun 25, 2025 | 18.85 | 18.90 | 17.11 | 18.44 | 18.44 | 7.15% | 53,151 |
| Jun 24, 2025 | 16.99 | 17.85 | 16.99 | 17.21 | 17.21 | 3.93% | 15,497 |
| Jun 23, 2025 | 16.30 | 17.44 | 16.30 | 16.56 | 16.56 | -3.33% | 9,733 |
| Jun 20, 2025 | 17.01 | 17.99 | 17.01 | 17.13 | 17.13 | -1.95% | 15,690 |
| Jun 19, 2025 | 17.85 | 18.30 | 16.99 | 17.47 | 17.47 | -0.17% | 33,695 |