Chandni Machines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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