Chandni Machines Limited (BOM:542627)
India · Delayed Price · Currency is INR 68.71
+3.13 (4.77%)
At close: Mar 10, 2026
Chandni Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 76.56 | 79.82 | 72.74 | 75.64 | 75.64 | -1.20% | 4,834 |
| Jan 16, 2026 | 76.56 | 76.56 | 76.54 | 76.56 | 76.56 | 4.99% | 3,936 |
| Jan 14, 2026 | 68.00 | 72.92 | 68.00 | 72.92 | 72.92 | 5.00% | 2,506 |
| Jan 13, 2026 | 69.45 | 69.45 | 67.25 | 69.45 | 69.45 | 4.99% | 2,865 |
| Jan 12, 2026 | 61.74 | 66.15 | 61.74 | 66.15 | 66.15 | 5.00% | 10,852 |
| Jan 9, 2026 | 62.69 | 64.40 | 62.69 | 63.00 | 63.00 | - | 7,033 |
| Jan 8, 2026 | 69.35 | 69.35 | 62.87 | 63.00 | 63.00 | -4.78% | 9,828 |
| Jan 7, 2026 | 65.00 | 70.39 | 63.90 | 66.16 | 66.16 | -1.31% | 9,950 |
| Jan 6, 2026 | 70.00 | 70.10 | 66.59 | 67.04 | 67.04 | -4.35% | 14,609 |
| Jan 5, 2026 | 71.54 | 74.00 | 68.51 | 70.09 | 70.09 | -2.50% | 5,567 |
| Jan 2, 2026 | 71.00 | 71.95 | 69.01 | 71.89 | 71.89 | -0.46% | 6,253 |
| Jan 1, 2026 | 71.82 | 78.90 | 71.82 | 72.22 | 72.22 | -4.47% | 8,169 |
| Dec 31, 2025 | 72.12 | 78.00 | 72.12 | 75.60 | 75.60 | -0.21% | 15,284 |
| Dec 30, 2025 | 68.56 | 75.76 | 68.56 | 75.76 | 75.76 | 4.99% | 31,105 |
| Dec 29, 2025 | 73.02 | 78.69 | 72.16 | 72.16 | 72.16 | -4.99% | 28,701 |