Chandni Machines Limited (BOM:542627)
India · Delayed Price · Currency is INR 71.06
-1.93 (-2.64%)
At close: Apr 2, 2026
Chandni Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 74.99 | 74.99 | 66.56 | 71.06 | 71.06 | -2.64% | 3,270 |
| Apr 1, 2026 | 75.99 | 75.99 | 69.00 | 72.99 | 72.99 | 4.57% | 6,654 |
| Mar 30, 2026 | 71.03 | 77.80 | 69.26 | 69.80 | 69.80 | -9.29% | 6,110 |
| Mar 27, 2026 | 73.73 | 79.75 | 73.00 | 76.95 | 76.95 | 0.55% | 4,694 |
| Mar 25, 2026 | 78.00 | 79.50 | 75.00 | 76.53 | 76.53 | -1.88% | 8,227 |
| Mar 24, 2026 | 76.00 | 81.50 | 74.85 | 78.00 | 78.00 | -0.99% | 9,838 |
| Mar 23, 2026 | 75.24 | 81.40 | 75.24 | 78.78 | 78.78 | -0.53% | 9,056 |
| Mar 20, 2026 | 83.00 | 83.00 | 79.20 | 79.20 | 79.20 | -2.80% | 18,863 |
| Mar 19, 2026 | 78.40 | 82.00 | 75.06 | 81.48 | 81.48 | 3.13% | 17,570 |
| Mar 18, 2026 | 78.17 | 79.90 | 74.00 | 79.01 | 79.01 | 2.08% | 7,236 |
| Mar 17, 2026 | 73.01 | 78.00 | 73.01 | 77.40 | 77.40 | 1.04% | 5,247 |
| Mar 16, 2026 | 78.78 | 80.00 | 73.96 | 76.60 | 76.60 | -1.61% | 10,677 |
| Mar 13, 2026 | 78.20 | 78.97 | 71.96 | 77.85 | 77.85 | 2.79% | 13,431 |
| Mar 12, 2026 | 75.74 | 75.74 | 70.00 | 75.74 | 75.74 | 4.99% | 6,621 |
| Mar 11, 2026 | 71.99 | 72.14 | 71.99 | 72.14 | 72.14 | 4.99% | 8,671 |
| Mar 10, 2026 | 68.70 | 68.85 | 68.68 | 68.71 | 68.71 | 4.77% | 2,109 |
| Mar 9, 2026 | 62.16 | 65.91 | 60.00 | 65.58 | 65.58 | 4.46% | 4,629 |
| Mar 6, 2026 | 61.26 | 62.78 | 60.00 | 62.78 | 62.78 | 0.58% | 5,237 |
| Mar 5, 2026 | 56.50 | 62.43 | 56.50 | 62.42 | 62.42 | 4.98% | 5,622 |
| Mar 4, 2026 | 63.00 | 63.00 | 59.45 | 59.46 | 59.46 | -4.97% | 27,261 |
| Mar 2, 2026 | 61.88 | 67.89 | 61.88 | 62.57 | 62.57 | -3.93% | 13,183 |
| Feb 27, 2026 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | -1.99% | 250 |
| Feb 26, 2026 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | -1.99% | 1,913 |
| Feb 25, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -1.99% | 1,008 |
| Feb 24, 2026 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | -2.00% | 951 |
| Feb 23, 2026 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | -2.00% | 106 |
| Feb 20, 2026 | 74.95 | 74.95 | 72.03 | 72.03 | 72.03 | -1.99% | 15,601 |
| Feb 19, 2026 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | 2.00% | 2,175 |
| Feb 18, 2026 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | 2.00% | 341 |
| Feb 17, 2026 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | 1.99% | 1,279 |
| Feb 16, 2026 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | 1.99% | 1,623 |
| Feb 13, 2026 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | 2.00% | 118 |
| Feb 12, 2026 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | 1.99% | 24 |
| Feb 11, 2026 | 62.72 | 65.28 | 62.72 | 65.28 | 65.28 | 2.00% | 9,788 |
| Feb 10, 2026 | 64.01 | 64.01 | 63.39 | 64.00 | 64.00 | - | 1,057 |
| Feb 9, 2026 | 64.00 | 64.00 | 63.39 | 64.00 | 64.00 | -1.05% | 5,655 |
| Feb 6, 2026 | 66.00 | 66.00 | 64.68 | 64.68 | 64.68 | -2.00% | 2,245 |
| Feb 5, 2026 | 66.60 | 66.60 | 66.00 | 66.00 | 66.00 | -0.90% | 3,726 |
| Feb 4, 2026 | 66.60 | 67.00 | 66.60 | 66.60 | 66.60 | - | 1,619 |
| Feb 3, 2026 | 67.50 | 67.50 | 66.60 | 66.60 | 66.60 | -1.33% | 2,796 |
| Feb 2, 2026 | 68.34 | 68.34 | 67.31 | 67.50 | 67.50 | -1.72% | 1,212 |
| Feb 1, 2026 | 69.00 | 69.00 | 68.66 | 68.68 | 68.68 | -1.51% | 2,977 |
| Jan 30, 2026 | 71.15 | 71.15 | 69.73 | 69.73 | 69.73 | -2.00% | 3,015 |
| Jan 29, 2026 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | -2.00% | 1,776 |
| Jan 28, 2026 | 71.15 | 72.60 | 71.15 | 72.60 | 72.60 | - | 7,267 |
| Jan 27, 2026 | 72.60 | 72.60 | 72.00 | 72.60 | 72.60 | - | 8,368 |
| Jan 23, 2026 | 71.20 | 72.60 | 70.00 | 72.60 | 72.60 | 1.97% | 8,701 |
| Jan 22, 2026 | 74.10 | 74.10 | 71.20 | 71.20 | 71.20 | -2.00% | 4,131 |
| Jan 21, 2026 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | -2.00% | 74 |
| Jan 20, 2026 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | -2.00% | 9,355 |