Chandni Machines Limited (BOM:542627)
India · Delayed Price · Currency is INR 66.58
+1.30 (1.99%)
At close: Feb 12, 2026
Chandni Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | -4.99% | 2,880 |
| Dec 24, 2025 | 87.99 | 87.99 | 79.94 | 79.94 | 79.94 | -4.99% | 43,522 |
| Dec 23, 2025 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | 4.99% | 11,757 |
| Dec 22, 2025 | 80.10 | 80.14 | 80.00 | 80.14 | 80.14 | 4.99% | 27,707 |
| Dec 19, 2025 | 76.33 | 76.33 | 76.20 | 76.33 | 76.33 | 1.99% | 2,892 |
| Dec 18, 2025 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | 1.99% | 3,614 |
| Dec 17, 2025 | 70.52 | 73.38 | 70.52 | 73.38 | 73.38 | 1.99% | 68,012 |
| Dec 16, 2025 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | -1.99% | 47,207 |
| Dec 15, 2025 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | -1.99% | 730 |
| Dec 12, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -1.99% | 18,858 |
| Dec 11, 2025 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | -1.99% | 61 |
| Dec 10, 2025 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | -2.00% | 84 |
| Dec 9, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | -2.00% | 10 |
| Dec 8, 2025 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | -1.99% | 520 |
| Dec 5, 2025 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | -2.00% | 1,444 |
| Dec 4, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | -1.99% | 456 |