Chandni Machines Limited (BOM:542627)
India · Delayed Price · Currency is INR 62.68
-1.90 (-2.94%)
At close: May 13, 2026
Chandni Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 64.10 | 64.10 | 62.63 | 62.68 | 62.68 | -2.94% | 442 |
| May 12, 2026 | 65.00 | 65.00 | 64.50 | 64.58 | 64.58 | -2.15% | 1,823 |
| May 11, 2026 | 66.30 | 69.90 | 64.06 | 66.00 | 66.00 | -0.45% | 2,056 |
| May 8, 2026 | 66.50 | 66.50 | 64.11 | 66.30 | 66.30 | -1.54% | 808 |
| May 7, 2026 | 61.38 | 67.50 | 61.38 | 67.34 | 67.34 | 6.72% | 1,224 |
| May 6, 2026 | 65.00 | 65.80 | 62.00 | 63.10 | 63.10 | -4.65% | 5,074 |
| May 5, 2026 | 71.00 | 71.00 | 65.12 | 66.18 | 66.18 | -3.20% | 3,036 |
| May 4, 2026 | 66.65 | 69.99 | 66.65 | 68.37 | 68.37 | 3.23% | 1,387 |
| Apr 30, 2026 | 65.00 | 66.99 | 63.32 | 66.23 | 66.23 | 1.89% | 857 |
| Apr 29, 2026 | 65.95 | 68.80 | 64.59 | 65.00 | 65.00 | -0.72% | 1,495 |
| Apr 28, 2026 | 67.21 | 68.99 | 63.10 | 65.47 | 65.47 | -2.59% | 12,088 |
| Apr 27, 2026 | 72.43 | 72.43 | 67.00 | 67.21 | 67.21 | -5.35% | 6,392 |
| Apr 24, 2026 | 73.34 | 73.70 | 67.10 | 71.01 | 71.01 | -2.70% | 5,100 |
| Apr 23, 2026 | 69.20 | 74.95 | 68.00 | 72.98 | 72.98 | -1.24% | 423 |
| Apr 22, 2026 | 72.00 | 76.35 | 68.20 | 73.90 | 73.90 | 2.20% | 1,564 |
| Apr 21, 2026 | 70.00 | 74.79 | 70.00 | 72.31 | 72.31 | 0.36% | 5,113 |
| Apr 20, 2026 | 69.30 | 78.37 | 69.30 | 72.05 | 72.05 | -2.74% | 342 |
| Apr 17, 2026 | 76.01 | 77.97 | 72.05 | 74.08 | 74.08 | -5.39% | 10,882 |
| Apr 16, 2026 | 78.87 | 79.60 | 73.24 | 78.30 | 78.30 | -0.72% | 7,540 |
| Apr 15, 2026 | 84.90 | 84.90 | 73.10 | 78.87 | 78.87 | 2.14% | 7,380 |
| Apr 13, 2026 | 68.41 | 80.07 | 67.00 | 77.22 | 77.22 | 5.68% | 9,169 |
| Apr 10, 2026 | 76.32 | 81.00 | 72.50 | 73.07 | 73.07 | -4.26% | 2,864 |
| Apr 9, 2026 | 73.86 | 79.50 | 73.36 | 76.32 | 76.32 | 3.33% | 5,249 |
| Apr 8, 2026 | 70.01 | 76.85 | 70.01 | 73.86 | 73.86 | 5.20% | 5,157 |
| Apr 7, 2026 | 71.00 | 71.00 | 70.00 | 70.21 | 70.21 | -1.11% | 1,829 |
| Apr 6, 2026 | 71.06 | 71.06 | 66.50 | 71.00 | 71.00 | -0.08% | 1,550 |
| 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 |