Chandni Machines Limited (BOM:542627)
India · Delayed Price · Currency is INR 99.04
+1.05 (1.07%)
At close: Jul 13, 2026
Chandni Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 71.24 | 74.94 | 69.00 | 71.99 | 71.99 | 0.54% | 5,007 |
| Jun 10, 2026 | 65.00 | 74.47 | 65.00 | 71.60 | 71.60 | 2.51% | 27,560 |
| Jun 9, 2026 | 74.77 | 80.48 | 68.65 | 69.85 | 69.85 | -7.04% | 19,648 |
| Jun 8, 2026 | 85.99 | 85.99 | 74.15 | 75.14 | 75.14 | 1.97% | 22,697 |
| Jun 5, 2026 | 66.65 | 79.49 | 66.65 | 73.69 | 73.69 | 10.58% | 121,100 |
| Jun 4, 2026 | 59.91 | 66.64 | 59.90 | 66.64 | 66.64 | 9.99% | 26,143 |
| Jun 3, 2026 | 60.00 | 63.35 | 59.05 | 60.59 | 60.59 | 0.98% | 5,070 |
| Jun 2, 2026 | 59.65 | 61.25 | 59.06 | 60.00 | 60.00 | -4.75% | 927 |
| Jun 1, 2026 | 63.95 | 63.95 | 59.70 | 62.99 | 62.99 | -1.22% | 4,124 |
| May 29, 2026 | 58.80 | 65.00 | 58.00 | 63.77 | 63.77 | 6.50% | 84,800 |
| May 27, 2026 | 58.00 | 61.73 | 57.65 | 59.88 | 59.88 | -3.00% | 7,479 |
| May 26, 2026 | 62.46 | 62.46 | 58.50 | 61.73 | 61.73 | -1.31% | 656 |
| May 25, 2026 | 58.00 | 62.55 | 55.36 | 62.55 | 62.55 | 3.59% | 2,003 |
| May 22, 2026 | 61.99 | 61.99 | 58.01 | 60.38 | 60.38 | 0.65% | 602 |
| May 21, 2026 | 63.99 | 63.99 | 58.00 | 59.99 | 59.99 | -0.46% | 1,375 |
| May 20, 2026 | 66.00 | 66.00 | 60.00 | 60.27 | 60.27 | 0.45% | 828 |
| May 19, 2026 | 64.95 | 64.95 | 59.00 | 60.00 | 60.00 | 1.54% | 2,085 |
| May 18, 2026 | 62.50 | 65.00 | 57.03 | 59.09 | 59.09 | -2.40% | 387 |
| May 15, 2026 | 62.50 | 62.50 | 56.23 | 60.54 | 60.54 | 2.59% | 1,633 |
| May 14, 2026 | 62.71 | 67.99 | 59.01 | 59.01 | 59.01 | -5.86% | 1,697 |
| 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 |