Colorchips New Media Limited (BOM:540023)
India · Delayed Price · Currency is INR 15.00
-0.01 (-0.07%)
At close: May 11, 2026
Colorchips New Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 14.98 | 15.00 | 14.31 | 15.00 | 15.00 | -0.07% | 2,426 |
| May 8, 2026 | 13.81 | 15.22 | 13.81 | 15.01 | 15.01 | 3.52% | 6,111 |
| May 7, 2026 | 13.80 | 14.69 | 13.80 | 14.50 | 14.50 | 3.35% | 2,668 |
| May 6, 2026 | 14.00 | 14.49 | 13.91 | 14.03 | 14.03 | 0.94% | 2,770 |
| May 5, 2026 | 13.90 | 14.19 | 13.83 | 13.90 | 13.90 | 0.58% | 4,142 |
| May 4, 2026 | 14.59 | 14.75 | 13.82 | 13.82 | 13.82 | -3.36% | 3,107 |
| Apr 30, 2026 | 14.52 | 14.52 | 14.03 | 14.30 | 14.30 | -1.04% | 12,410 |
| Apr 29, 2026 | 14.65 | 14.65 | 14.00 | 14.45 | 14.45 | 1.83% | 13,336 |
| Apr 28, 2026 | 14.73 | 14.73 | 14.09 | 14.19 | 14.19 | -3.21% | 10,235 |
| Apr 27, 2026 | 14.53 | 14.95 | 14.12 | 14.66 | 14.66 | 0.96% | 23,295 |
| Apr 24, 2026 | 14.90 | 15.25 | 14.05 | 14.52 | 14.52 | -0.07% | 19,126 |
| Apr 23, 2026 | 14.80 | 15.00 | 14.51 | 14.53 | 14.53 | -1.82% | 2,573 |
| Apr 22, 2026 | 14.71 | 15.44 | 14.44 | 14.80 | 14.80 | 0.61% | 7,563 |
| 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 |