Chandni Machines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	99.89	99.89	93.50	95.49	95.49	-1.05%	2,261
Sep 11, 2026	99.50	99.88	95.50	96.50	96.50	-0.24%	3,436
Sep 10, 2026	96.00	97.99	91.47	96.73	96.73	0.57%	4,683
Sep 9, 2026	99.90	99.90	90.85	96.18	96.18	0.60%	3,206
Sep 8, 2026	99.99	99.99	95.00	95.61	95.61	-0.11%	4,032
Sep 7, 2026	95.05	100.90	93.50	95.72	95.72	-1.32%	2,304
Sep 4, 2026	101.48	101.48	97.00	97.00	97.00	-0.12%	1,091
Sep 3, 2026	97.50	102.46	92.75	97.12	97.12	-0.52%	16,891
Sep 2, 2026	100.90	101.65	97.25	97.63	97.63	-3.78%	6,815
Sep 1, 2026	101.00	101.85	95.00	101.47	101.47	3.49%	12,654
Aug 31, 2026	99.90	101.50	97.00	98.05	98.05	-1.85%	4,523
Aug 28, 2026	101.00	101.00	94.15	99.90	99.90	1.42%	3,072
Aug 27, 2026	102.55	102.55	93.10	98.50	98.50	0.51%	16,503
Aug 26, 2026	98.05	98.05	88.75	98.00	98.00	4.93%	11,438
Aug 25, 2026	97.00	97.50	93.40	93.40	93.40	-4.98%	21,672
Aug 24, 2026	106.90	106.90	97.65	98.30	98.30	-4.33%	7,248
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