Chothani Foods Limited (BOM:540681)
India · Delayed Price · Currency is INR 8.59
+0.29 (3.49%)
At close: Aug 5, 2026
Chothani Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 7.90 | 8.59 | 7.90 | 8.59 | 8.59 | 3.49% | 5,000 |
| Jul 20, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 2,500 |
| Jul 17, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -9.98% | 2,500 |
| Jul 14, 2026 | 9.23 | 9.23 | 9.22 | 9.22 | 9.22 | -9.96% | 12,500 |
| Jul 13, 2026 | 10.24 | 11.25 | 10.24 | 10.24 | 10.24 | -9.94% | 10,000 |
| Jul 10, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 9.43% | 2,500 |
| Jul 8, 2026 | 9.53 | 10.39 | 9.53 | 10.39 | 10.39 | -1.80% | 5,000 |
| Jun 29, 2026 | 10.79 | 10.79 | 10.45 | 10.58 | 10.58 | 7.52% | 7,500 |
| Jun 23, 2026 | 8.09 | 9.84 | 8.09 | 9.84 | 9.84 | 9.70% | 22,500 |
| Jun 19, 2026 | 8.95 | 8.97 | 8.95 | 8.97 | 8.97 | 9.93% | 10,000 |
| Jun 17, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -9.93% | 2,500 |
| Jun 16, 2026 | 8.22 | 9.89 | 8.22 | 9.06 | 9.06 | -0.77% | 12,500 |
| Jun 9, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - | 5,000 |
| Jun 4, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 4.94% | 2,500 |
| May 25, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 4.95% | 2,500 |
| May 22, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 4.94% | 2,500 |
| May 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 2,500 |
| May 15, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.07% | 2,500 |
| May 13, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -4.90% | 12,500 |
| May 12, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 4.90% | 2,500 |
| May 8, 2026 | 8.20 | 8.20 | 8.14 | 8.17 | 8.17 | -4.56% | 5,000 |
| Apr 28, 2026 | 9.92 | 9.92 | 8.56 | 8.56 | 8.56 | -6.75% | 17,500 |
| Apr 27, 2026 | 9.00 | 10.13 | 9.00 | 9.18 | 9.18 | -7.74% | 35,000 |
| Apr 23, 2026 | 10.44 | 10.44 | 9.90 | 9.95 | 9.95 | -4.69% | 25,000 |
| Apr 22, 2026 | 11.69 | 11.90 | 9.75 | 10.44 | 10.44 | -3.60% | 35,000 |
| Apr 17, 2026 | 11.06 | 11.78 | 10.81 | 10.83 | 10.83 | -9.75% | 17,500 |
| Apr 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 6.48% | 2,500 |
| Apr 15, 2026 | 10.00 | 11.89 | 9.90 | 11.27 | 11.27 | 2.45% | 147,500 |
| Apr 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -9.98% | 27,500 |
| Apr 10, 2026 | 11.50 | 12.95 | 10.80 | 12.22 | 12.22 | 1.83% | 12,500 |
| Apr 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -5.51% | 2,500 |
| Apr 8, 2026 | 11.20 | 12.70 | 11.20 | 12.70 | 12.70 | 7.81% | 7,500 |
| Feb 25, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -4.92% | 22,500 |
| Feb 23, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -4.98% | 75,000 |
| Feb 20, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -4.96% | 5,000 |
| Feb 19, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -4.99% | 2,500 |
| Feb 18, 2026 | 14.45 | 14.45 | 14.44 | 14.44 | 14.44 | -5.00% | 10,000 |
| Feb 16, 2026 | 16.80 | 16.80 | 15.20 | 15.20 | 15.20 | -5.00% | 97,500 |
| Feb 10, 2026 | 14.71 | 16.00 | 14.71 | 16.00 | 16.00 | 3.36% | 5,000 |