Colorchips New Media Limited (BOM:540023)
India · Delayed Price · Currency is INR 10.86
+0.21 (1.97%)
At close: Oct 5, 2026
Colorchips New Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 10.65 | 10.95 | 10.12 | 10.86 | 10.86 | 1.97% | 1,137 |
| Oct 1, 2026 | 11.18 | 11.18 | 10.12 | 10.65 | 10.65 | -3.09% | 2,999 |
| Sep 30, 2026 | 10.91 | 11.20 | 10.03 | 10.99 | 10.99 | -0.45% | 16,274 |
| Sep 29, 2026 | 11.10 | 11.20 | 10.80 | 11.04 | 11.04 | -0.99% | 826 |
| Sep 28, 2026 | 11.22 | 11.55 | 11.00 | 11.15 | 11.15 | -0.62% | 242 |
| Sep 25, 2026 | 11.80 | 11.80 | 11.20 | 11.22 | 11.22 | 1.91% | 1,713 |
| Sep 24, 2026 | 10.81 | 11.40 | 10.50 | 11.01 | 11.01 | 2.32% | 1,248 |
| Sep 23, 2026 | 11.50 | 11.50 | 10.60 | 10.76 | 10.76 | -2.18% | 4,166 |
| Sep 22, 2026 | 10.90 | 11.40 | 10.58 | 11.00 | 11.00 | 1.85% | 5,388 |
| Sep 21, 2026 | 10.21 | 10.80 | 10.21 | 10.80 | 10.80 | -0.18% | 1,042 |
| Sep 18, 2026 | 10.84 | 11.50 | 10.80 | 10.82 | 10.82 | - | 5,280 |
| Sep 17, 2026 | 10.80 | 11.38 | 10.80 | 10.82 | 10.82 | -3.39% | 5,352 |
| Sep 16, 2026 | 10.80 | 11.40 | 10.70 | 11.20 | 11.20 | 2.56% | 1,127 |
| Sep 15, 2026 | 11.55 | 11.99 | 10.81 | 10.92 | 10.92 | -5.04% | 4,299 |
| Sep 11, 2026 | 10.81 | 11.99 | 10.80 | 11.50 | 11.50 | 1.23% | 6,974 |
| Sep 10, 2026 | 11.11 | 11.50 | 10.51 | 11.36 | 11.36 | 2.25% | 1,896 |
| Sep 9, 2026 | 10.84 | 11.19 | 10.38 | 11.11 | 11.11 | 2.30% | 870 |
| Sep 8, 2026 | 11.22 | 11.50 | 10.36 | 10.86 | 10.86 | 0.28% | 12,585 |
| Sep 7, 2026 | 11.03 | 11.95 | 10.65 | 10.83 | 10.83 | -2.61% | 5,716 |
| Sep 4, 2026 | 10.60 | 11.93 | 10.60 | 11.12 | 11.12 | 1.74% | 5,601 |
| Sep 3, 2026 | 12.10 | 12.10 | 10.80 | 10.93 | 10.93 | -4.87% | 3,089 |
| Sep 2, 2026 | 11.40 | 12.90 | 11.40 | 11.49 | 11.49 | -2.54% | 3,881 |
| Sep 1, 2026 | 11.89 | 11.90 | 11.16 | 11.79 | 11.79 | 6.41% | 2,168 |
| Aug 31, 2026 | 11.01 | 11.90 | 11.01 | 11.08 | 11.08 | 1.28% | 4,688 |
| Aug 28, 2026 | 10.61 | 11.60 | 10.61 | 10.94 | 10.94 | 3.11% | 15,719 |
| Aug 27, 2026 | 11.20 | 11.88 | 10.55 | 10.61 | 10.61 | -4.41% | 12,645 |
| Aug 26, 2026 | 10.59 | 11.68 | 10.33 | 11.10 | 11.10 | 4.82% | 9,320 |
| Aug 25, 2026 | 11.00 | 11.98 | 10.50 | 10.59 | 10.59 | -3.73% | 6,338 |
| Aug 24, 2026 | 10.99 | 11.70 | 10.41 | 11.00 | 11.00 | 3.29% | 2,011 |
| Aug 21, 2026 | 10.78 | 11.00 | 10.32 | 10.65 | 10.65 | 1.43% | 4,377 |
| Aug 20, 2026 | 10.25 | 10.79 | 10.25 | 10.50 | 10.50 | 3.35% | 3,722 |
| Aug 19, 2026 | 10.78 | 10.78 | 10.01 | 10.16 | 10.16 | -1.17% | 6,268 |
| Aug 18, 2026 | 10.37 | 11.17 | 10.05 | 10.28 | 10.28 | -0.87% | 9,449 |
| Aug 17, 2026 | 11.27 | 11.41 | 10.05 | 10.37 | 10.37 | -7.99% | 20,285 |
| Aug 14, 2026 | 12.79 | 12.79 | 11.16 | 11.27 | 11.27 | -6.32% | 5,180 |
| Aug 13, 2026 | 12.51 | 13.15 | 11.61 | 12.03 | 12.03 | -1.47% | 10,926 |
| Aug 12, 2026 | 11.22 | 12.80 | 11.20 | 12.21 | 12.21 | 8.34% | 8,593 |
| Aug 11, 2026 | 11.30 | 11.99 | 11.02 | 11.27 | 11.27 | 5.72% | 20,165 |
| Aug 10, 2026 | 10.52 | 11.22 | 10.52 | 10.66 | 10.66 | 1.43% | 5,232 |
| Aug 7, 2026 | 10.60 | 11.18 | 10.24 | 10.51 | 10.51 | 1.35% | 11,622 |
| Aug 6, 2026 | 10.68 | 10.70 | 10.36 | 10.37 | 10.37 | -2.90% | 3,212 |
| Aug 5, 2026 | 11.63 | 11.63 | 10.23 | 10.68 | 10.68 | -0.65% | 1,613 |
| Aug 4, 2026 | 10.64 | 10.94 | 10.10 | 10.75 | 10.75 | 0.56% | 1,658 |
| Aug 3, 2026 | 10.75 | 10.80 | 10.10 | 10.69 | 10.69 | 0.38% | 4,932 |
| Jul 31, 2026 | 10.53 | 10.65 | 9.77 | 10.65 | 10.65 | 0.95% | 1,528 |
| Jul 30, 2026 | 9.87 | 10.79 | 9.87 | 10.55 | 10.55 | 6.46% | 4,786 |
| Jul 29, 2026 | 10.85 | 10.92 | 9.58 | 9.91 | 9.91 | -0.20% | 7,933 |
| Jul 28, 2026 | 9.55 | 10.28 | 9.55 | 9.93 | 9.93 | 3.76% | 2,311 |
| Jul 27, 2026 | 9.79 | 10.29 | 9.49 | 9.57 | 9.57 | 0.42% | 7,346 |
| Jul 24, 2026 | 9.97 | 9.97 | 9.12 | 9.53 | 9.53 | 1.17% | 8,454 |