Chandni Machines Limited (BOM:542627)
India · Delayed Price · Currency is INR 102.75
-1.10 (-1.06%)
At close: Aug 21, 2026
Chandni Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 101.80 | 109.00 | 101.00 | 102.75 | 102.75 | -1.06% | 5,023 |
| Aug 20, 2026 | 103.95 | 103.95 | 97.50 | 103.85 | 103.85 | 3.28% | 18,502 |
| Aug 19, 2026 | 108.50 | 108.50 | 99.40 | 100.55 | 100.55 | -3.87% | 12,408 |
| Aug 18, 2026 | 101.05 | 106.90 | 101.00 | 104.60 | 104.60 | 2.50% | 3,686 |
| Aug 17, 2026 | 111.00 | 111.00 | 101.80 | 102.05 | 102.05 | -4.76% | 4,716 |
| Aug 14, 2026 | 116.00 | 116.25 | 106.70 | 107.15 | 107.15 | -3.25% | 5,725 |
| Aug 13, 2026 | 113.00 | 113.00 | 106.75 | 110.75 | 110.75 | 0.96% | 17,411 |
| Aug 12, 2026 | 113.00 | 113.00 | 105.00 | 109.70 | 109.70 | 0.83% | 13,318 |
| Aug 11, 2026 | 114.00 | 114.00 | 108.50 | 108.80 | 108.80 | -0.27% | 1,568 |
| Aug 10, 2026 | 109.00 | 112.70 | 109.00 | 109.10 | 109.10 | 1.63% | 636 |
| Aug 7, 2026 | 111.00 | 111.00 | 107.00 | 107.35 | 107.35 | -3.55% | 2,300 |
| Aug 6, 2026 | 108.50 | 113.25 | 104.75 | 111.30 | 111.30 | 3.15% | 24,633 |
| Aug 5, 2026 | 109.50 | 109.50 | 106.00 | 107.90 | 107.90 | 2.71% | 1,006 |
| Aug 4, 2026 | 111.00 | 111.00 | 104.00 | 105.05 | 105.05 | -0.66% | 2,134 |
| Aug 3, 2026 | 111.70 | 111.70 | 103.35 | 105.75 | 105.75 | -2.77% | 7,957 |
| Jul 31, 2026 | 110.00 | 111.70 | 107.00 | 108.76 | 108.76 | 1.84% | 5,312 |
| Jul 30, 2026 | 108.70 | 110.00 | 106.00 | 106.80 | 106.80 | 0.35% | 24,183 |
| Jul 29, 2026 | 104.00 | 110.77 | 103.00 | 106.43 | 106.43 | 0.88% | 10,132 |
| Jul 28, 2026 | 106.00 | 107.00 | 102.75 | 105.50 | 105.50 | 0.72% | 3,500 |
| Jul 27, 2026 | 103.61 | 106.00 | 103.61 | 104.75 | 104.75 | 1.10% | 8,000 |
| Jul 24, 2026 | 103.50 | 105.00 | 101.50 | 103.61 | 103.61 | 1.58% | 5,835 |
| Jul 23, 2026 | 102.50 | 105.90 | 101.00 | 102.00 | 102.00 | -1.88% | 15,424 |
| Jul 22, 2026 | 103.50 | 105.00 | 98.50 | 103.95 | 103.95 | 1.87% | 14,652 |
| Jul 21, 2026 | 105.39 | 105.39 | 98.50 | 102.04 | 102.04 | 1.65% | 4,816 |
| Jul 20, 2026 | 105.00 | 107.89 | 98.80 | 100.38 | 100.38 | -3.48% | 4,306 |
| Jul 17, 2026 | 99.41 | 107.49 | 99.41 | 104.00 | 104.00 | -0.61% | 36,477 |
| Jul 16, 2026 | 100.01 | 105.00 | 100.01 | 104.64 | 104.64 | 4.64% | 30,628 |
| Jul 15, 2026 | 100.00 | 101.94 | 98.98 | 100.00 | 100.00 | 0.31% | 7,256 |
| Jul 14, 2026 | 105.00 | 105.00 | 99.00 | 99.69 | 99.69 | 0.66% | 28,997 |
| Jul 13, 2026 | 101.00 | 101.00 | 96.00 | 99.04 | 99.04 | 1.07% | 39,882 |
| Jul 10, 2026 | 96.00 | 100.00 | 90.00 | 97.99 | 97.99 | 4.77% | 104,401 |
| Jul 9, 2026 | 84.49 | 96.28 | 82.50 | 93.53 | 93.53 | 16.56% | 100,683 |
| Jul 8, 2026 | 80.00 | 90.00 | 79.15 | 80.24 | 80.24 | -2.99% | 26,310 |
| Jul 7, 2026 | 83.50 | 85.69 | 81.25 | 82.71 | 82.71 | -1.01% | 3,054 |
| Jul 6, 2026 | 84.45 | 86.17 | 82.12 | 83.55 | 83.55 | -1.07% | 4,686 |
| Jul 3, 2026 | 87.90 | 93.70 | 78.00 | 84.45 | 84.45 | 3.65% | 55,370 |
| Jul 2, 2026 | 79.00 | 83.00 | 76.00 | 81.48 | 81.48 | 4.47% | 23,917 |
| Jul 1, 2026 | 71.10 | 79.94 | 71.10 | 77.99 | 77.99 | 2.54% | 2,140 |
| Jun 30, 2026 | 79.80 | 79.80 | 74.10 | 76.06 | 76.06 | -1.14% | 11,277 |
| Jun 29, 2026 | 77.75 | 80.50 | 75.08 | 76.94 | 76.94 | -1.54% | 10,360 |
| Jun 25, 2026 | 72.76 | 81.00 | 72.76 | 78.14 | 78.14 | 6.85% | 55,624 |
| Jun 24, 2026 | 72.00 | 76.00 | 72.00 | 73.13 | 73.13 | 2.39% | 3,921 |
| Jun 23, 2026 | 75.99 | 75.99 | 71.40 | 71.42 | 71.42 | -2.74% | 14,748 |
| Jun 22, 2026 | 70.00 | 75.00 | 68.20 | 73.43 | 73.43 | 0.70% | 6,406 |
| Jun 19, 2026 | 74.63 | 76.95 | 70.90 | 72.92 | 72.92 | 0.15% | 8,354 |
| Jun 18, 2026 | 76.91 | 76.91 | 71.00 | 72.81 | 72.81 | 3.66% | 20,091 |
| Jun 17, 2026 | 69.00 | 72.98 | 69.00 | 70.24 | 70.24 | 0.23% | 32,719 |
| Jun 16, 2026 | 69.00 | 72.22 | 68.60 | 70.08 | 70.08 | 1.57% | 884 |
| Jun 15, 2026 | 74.70 | 74.70 | 69.00 | 69.00 | 69.00 | - | 2,846 |
| Jun 12, 2026 | 76.90 | 76.90 | 68.00 | 69.00 | 69.00 | -4.15% | 10,016 |