Colorchips New Media Limited (BOM:540023)
India · Delayed Price · Currency is INR 14.80
+0.09 (0.61%)
At close: Apr 22, 2026
Colorchips New Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 14.99 | 14.99 | 14.43 | 14.71 | 14.71 | -2.26% | 5,056 |
| Apr 20, 2026 | 15.09 | 15.16 | 14.55 | 15.05 | 15.05 | -0.73% | 7,769 |
| Apr 17, 2026 | 15.20 | 15.20 | 14.70 | 15.16 | 15.16 | -0.52% | 4,794 |
| Apr 16, 2026 | 14.93 | 15.85 | 14.07 | 15.24 | 15.24 | 2.08% | 6,586 |
| Apr 15, 2026 | 17.08 | 17.08 | 14.65 | 14.93 | 14.93 | -3.86% | 41,335 |
| Apr 13, 2026 | 16.00 | 16.79 | 15.10 | 15.53 | 15.53 | -7.12% | 22,663 |
| Apr 10, 2026 | 18.00 | 18.00 | 16.16 | 16.72 | 16.72 | -1.36% | 33,880 |
| Apr 9, 2026 | 15.41 | 16.95 | 15.35 | 16.95 | 16.95 | 9.99% | 65,017 |
| Apr 8, 2026 | 14.70 | 15.41 | 12.75 | 15.41 | 15.41 | 9.99% | 49,062 |
| Apr 7, 2026 | 14.00 | 14.02 | 13.36 | 14.01 | 14.01 | 4.87% | 15,112 |
| Apr 6, 2026 | 13.35 | 13.36 | 12.86 | 13.36 | 13.36 | 4.95% | 5,368 |
| Apr 2, 2026 | 12.13 | 12.73 | 12.13 | 12.73 | 12.73 | 4.95% | 11,750 |
| Apr 1, 2026 | 11.56 | 12.13 | 11.02 | 12.13 | 12.13 | 4.93% | 7,516 |
| Mar 30, 2026 | 11.90 | 12.00 | 11.53 | 11.56 | 11.56 | -4.70% | 18,544 |
| Mar 27, 2026 | 12.02 | 13.01 | 12.02 | 12.13 | 12.13 | -3.04% | 31,168 |
| Mar 25, 2026 | 12.65 | 13.00 | 12.30 | 12.51 | 12.51 | -1.11% | 19,407 |
| Mar 24, 2026 | 12.75 | 12.99 | 12.15 | 12.65 | 12.65 | -1.02% | 11,263 |
| Mar 23, 2026 | 13.49 | 13.49 | 12.76 | 12.78 | 12.78 | -4.84% | 8,714 |
| Mar 20, 2026 | 12.71 | 13.75 | 12.71 | 13.43 | 13.43 | 0.60% | 4,766 |
| Mar 19, 2026 | 12.20 | 13.38 | 12.20 | 13.35 | 13.35 | 4.71% | 5,820 |
| Mar 18, 2026 | 13.65 | 13.65 | 12.35 | 12.75 | 12.75 | -1.92% | 5,539 |
| Mar 17, 2026 | 12.65 | 13.24 | 12.65 | 13.00 | 13.00 | 2.36% | 1,461 |
| Mar 16, 2026 | 13.21 | 13.21 | 12.56 | 12.70 | 12.70 | -3.86% | 1,830 |
| Mar 13, 2026 | 13.22 | 13.22 | 12.61 | 13.21 | 13.21 | -0.08% | 941 |
| Mar 12, 2026 | 13.05 | 13.29 | 12.74 | 13.22 | 13.22 | 1.30% | 875 |
| Mar 11, 2026 | 12.36 | 13.50 | 12.35 | 13.05 | 13.05 | 0.54% | 4,982 |
| Mar 10, 2026 | 12.90 | 13.39 | 12.64 | 12.98 | 12.98 | 0.62% | 5,722 |
| Mar 9, 2026 | 11.85 | 12.90 | 11.85 | 12.90 | 12.90 | 3.61% | 2,151 |
| Mar 6, 2026 | 12.40 | 13.26 | 12.21 | 12.45 | 12.45 | -1.43% | 5,996 |
| Mar 5, 2026 | 12.65 | 13.27 | 12.01 | 12.63 | 12.63 | -0.08% | 18,435 |
| Mar 4, 2026 | 12.65 | 12.65 | 12.64 | 12.64 | 12.64 | -4.96% | 4,291 |
| Mar 2, 2026 | 14.00 | 14.00 | 13.30 | 13.30 | 13.30 | -5.00% | 5,655 |
| Feb 27, 2026 | 13.89 | 14.17 | 13.20 | 14.00 | 14.00 | 0.79% | 4,965 |
| Feb 26, 2026 | 13.00 | 13.98 | 13.00 | 13.89 | 13.89 | 2.13% | 1,110 |
| Feb 25, 2026 | 13.15 | 13.70 | 12.56 | 13.60 | 13.60 | 3.42% | 5,099 |
| Feb 24, 2026 | 13.56 | 13.75 | 13.01 | 13.15 | 13.15 | -3.02% | 9,470 |
| Feb 23, 2026 | 13.70 | 13.74 | 13.10 | 13.56 | 13.56 | 3.51% | 39,290 |
| Feb 20, 2026 | 12.99 | 13.65 | 12.99 | 13.10 | 13.10 | 0.38% | 3,890 |
| Feb 19, 2026 | 13.18 | 13.21 | 13.00 | 13.05 | 13.05 | -0.91% | 4,149 |
| Feb 18, 2026 | 13.05 | 13.48 | 13.05 | 13.17 | 13.17 | 0.92% | 4,529 |
| Feb 17, 2026 | 12.99 | 13.06 | 12.51 | 13.05 | 13.05 | 0.46% | 2,445 |
| Feb 16, 2026 | 13.40 | 13.88 | 12.73 | 12.99 | 12.99 | -3.06% | 14,088 |
| Feb 13, 2026 | 13.00 | 13.79 | 12.51 | 13.40 | 13.40 | 1.90% | 36,943 |
| Feb 12, 2026 | 13.70 | 13.70 | 13.10 | 13.15 | 13.15 | -4.22% | 2,120 |
| Feb 11, 2026 | 13.31 | 13.86 | 13.31 | 13.73 | 13.73 | -1.36% | 2,547 |
| Feb 10, 2026 | 13.98 | 13.98 | 13.17 | 13.92 | 13.92 | 0.87% | 10,176 |
| Feb 9, 2026 | 13.68 | 14.13 | 12.90 | 13.80 | 13.80 | 2.45% | 3,660 |
| Feb 6, 2026 | 13.53 | 13.53 | 13.00 | 13.47 | 13.47 | 4.42% | 1,008 |
| Feb 5, 2026 | 13.00 | 13.38 | 12.83 | 12.90 | 12.90 | 0.55% | 1,772 |
| Feb 4, 2026 | 13.09 | 13.39 | 12.56 | 12.83 | 12.83 | -1.99% | 8,262 |