Chandni Machines Limited (BOM:542627)
India · Delayed Price · Currency is INR 9.94
-0.32 (-3.12%)
At close: Nov 9, 2026
Chandni Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 10.10 | 10.11 | 9.80 | 9.94 | 9.94 | -3.12% | 48,858 |
| Nov 8, 2026 | 10.75 | 10.88 | 10.04 | 10.26 | 10.26 | -1.54% | 44,178 |
| Nov 6, 2026 | 9.92 | 10.89 | 9.92 | 10.42 | 10.42 | 0.29% | 40,915 |
| Nov 5, 2026 | 10.20 | 10.63 | 9.63 | 10.39 | 10.39 | 2.57% | 175,836 |
| Nov 4, 2026 | 10.29 | 10.29 | 9.40 | 10.13 | 10.13 | 3.37% | 123,208 |
| Nov 3, 2026 | 9.60 | 10.43 | 9.45 | 9.80 | 9.80 | -1.41% | 57,699 |
| Nov 2, 2026 | 10.35 | 10.35 | 9.94 | 9.94 | 9.94 | -4.97% | 25,980 |
| Oct 30, 2026 | 10.65 | 10.65 | 10.35 | 10.46 | 10.46 | 3.05% | 149,761 |
| Oct 29, 2026 | 9.50 | 10.15 | 9.50 | 10.15 | 10.15 | 4.95% | 72,854 |
| Oct 28, 2026 | 9.96 | 9.96 | 9.50 | 9.67 | 9.67 | -1.57% | 42,710 |
| Oct 27, 2026 | 9.95 | 9.95 | 9.63 | 9.83 | 9.83 | 2.07% | 12,740 |
| Oct 26, 2026 | 9.90 | 10.00 | 9.50 | 9.63 | 9.63 | -0.46% | 68,590 |
| Oct 23, 2026 | 10.15 | 10.15 | 9.45 | 9.67 | 9.67 | -2.77% | 16,490 |
| Oct 22, 2026 | 10.33 | 10.33 | 9.80 | 9.95 | 9.95 | 1.08% | 87,390 |
| Oct 21, 2026 | 10.72 | 10.72 | 9.71 | 9.84 | 9.84 | -3.65% | 23,440 |
| Oct 19, 2026 | 10.35 | 10.35 | 9.42 | 10.21 | 10.21 | 3.34% | 31,050 |
| Oct 16, 2026 | 10.73 | 10.73 | 9.80 | 9.88 | 9.88 | -4.06% | 19,650 |
| Oct 15, 2026 | 10.93 | 10.93 | 10.01 | 10.30 | 10.30 | -1.79% | 14,800 |
| Oct 14, 2026 | 10.46 | 11.30 | 10.46 | 10.49 | 10.49 | -4.71% | 94,580 |
| Oct 13, 2026 | 11.68 | 11.68 | 10.75 | 11.01 | 11.01 | -2.68% | 42,610 |
| Oct 12, 2026 | 11.75 | 11.75 | 10.63 | 11.31 | 11.31 | 1.08% | 341,650 |
| Oct 9, 2026 | 10.80 | 11.40 | 10.58 | 11.19 | 11.19 | 2.41% | 302,460 |
| Oct 8, 2026 | 10.79 | 11.43 | 10.38 | 10.93 | 10.93 | 0.40% | 236,230 |
| Oct 7, 2026 | 10.41 | 10.93 | 10.13 | 10.88 | 10.88 | 4.51% | 194,750 |
| Oct 6, 2026 | 9.97 | 10.67 | 9.75 | 10.41 | 10.41 | 2.37% | 175,340 |
| Oct 5, 2026 | 10.10 | 10.43 | 9.44 | 10.17 | 10.17 | 2.39% | 251,400 |
| Oct 1, 2026 | 9.70 | 10.05 | 9.20 | 9.94 | 9.94 | 3.80% | 569,930 |
| Sep 30, 2026 | 9.65 | 9.70 | 9.40 | 9.57 | 9.57 | 0.92% | 18,410 |
| Sep 29, 2026 | 9.75 | 9.80 | 9.03 | 9.49 | 9.49 | -0.15% | 151,560 |
| Sep 28, 2026 | 9.50 | 9.75 | 8.90 | 9.50 | 9.50 | 1.58% | 157,810 |
| Sep 25, 2026 | 9.75 | 9.75 | 9.12 | 9.35 | 9.35 | -2.59% | 51,040 |
| Sep 24, 2026 | 9.90 | 9.90 | 9.40 | 9.60 | 9.60 | -1.12% | 233,130 |
| Sep 23, 2026 | 9.85 | 9.90 | 9.20 | 9.71 | 9.71 | 1.00% | 133,940 |
| Sep 22, 2026 | 9.37 | 9.83 | 9.33 | 9.61 | 9.61 | 2.59% | 1,001,340 |
| Sep 21, 2026 | 9.60 | 9.88 | 9.12 | 9.37 | 9.37 | -2.38% | 11,360 |
| Sep 18, 2026 | 9.90 | 9.90 | 9.00 | 9.60 | 9.60 | 1.78% | 89,890 |
| Sep 17, 2026 | 9.49 | 9.80 | 9.15 | 9.43 | 9.43 | 0.50% | 13,810 |
| Sep 16, 2026 | 9.94 | 9.94 | 9.20 | 9.38 | 9.38 | -1.74% | 3,890 |
| Sep 15, 2026 | 9.99 | 9.99 | 9.35 | 9.55 | 9.55 | -1.05% | 22,610 |
| Sep 11, 2026 | 9.95 | 9.99 | 9.55 | 9.65 | 9.65 | -0.24% | 34,360 |
| Sep 10, 2026 | 9.60 | 9.80 | 9.15 | 9.67 | 9.67 | 0.57% | 46,830 |
| Sep 9, 2026 | 9.99 | 9.99 | 9.09 | 9.62 | 9.62 | 0.60% | 32,060 |
| Sep 8, 2026 | 10.00 | 10.00 | 9.50 | 9.56 | 9.56 | -0.11% | 40,320 |
| Sep 7, 2026 | 9.51 | 10.09 | 9.35 | 9.57 | 9.57 | -1.32% | 23,040 |
| Sep 4, 2026 | 10.15 | 10.15 | 9.70 | 9.70 | 9.70 | -0.12% | 10,910 |
| Sep 3, 2026 | 9.75 | 10.25 | 9.28 | 9.71 | 9.71 | -0.52% | 168,910 |
| Sep 2, 2026 | 10.09 | 10.17 | 9.73 | 9.76 | 9.76 | -3.78% | 68,150 |
| Sep 1, 2026 | 10.10 | 10.19 | 9.50 | 10.15 | 10.15 | 3.49% | 126,540 |
| Aug 31, 2026 | 9.99 | 10.15 | 9.70 | 9.81 | 9.81 | -1.85% | 45,230 |
| Aug 28, 2026 | 10.10 | 10.10 | 9.42 | 9.99 | 9.99 | 1.42% | 30,720 |