Chandra Bhagat Pharma Limited (BOM:542934)
India · Delayed Price · Currency is INR 40.50
-0.50 (-1.22%)
At close: Jan 22, 2026
Chandra Bhagat Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -1.22% | 6,000 |
| Jan 20, 2026 | 40.99 | 41.00 | 40.99 | 41.00 | 41.00 | 4.62% | 7,000 |
| Jan 2, 2026 | 39.90 | 39.90 | 39.19 | 39.19 | 39.19 | -4.99% | 2,000 |
| Dec 31, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -0.77% | 19,000 |
| Dec 30, 2025 | 41.60 | 41.60 | 41.57 | 41.57 | 41.57 | -4.98% | 3,000 |
| Dec 29, 2025 | 42.75 | 43.75 | 42.75 | 43.75 | 43.75 | -2.78% | 19,000 |
| Dec 18, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1,000 |
| Dec 16, 2025 | 45.45 | 45.60 | 39.65 | 45.00 | 45.00 | 8.49% | 18,000 |
| Dec 15, 2025 | 38.01 | 48.95 | 38.00 | 41.48 | 41.48 | -5.73% | 14,000 |
| Dec 11, 2025 | 40.00 | 44.00 | 34.65 | 44.00 | 44.00 | 17.33% | 21,000 |
| Dec 8, 2025 | 33.00 | 37.80 | 33.00 | 37.50 | 37.50 | 7.14% | 5,000 |
| Dec 3, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -9.56% | 3,000 |
| Nov 24, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -3.13% | 2,000 |
| Nov 14, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | -0.15% | 1,000 |
| Nov 13, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - | 1,000 |
| Nov 4, 2025 | 38.00 | 40.01 | 38.00 | 40.01 | 40.01 | -2.70% | 2,000 |
| Oct 17, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 0.05% | 2,000 |
| Oct 16, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -11.59% | 1,000 |
| Oct 14, 2025 | 48.00 | 48.00 | 45.50 | 46.49 | 46.49 | 8.12% | 5,000 |
| Oct 13, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 1,000 |
| Oct 10, 2025 | 37.10 | 43.00 | 37.10 | 43.00 | 43.00 | - | 2,000 |
| Sep 25, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.02% | 1,000 |
| Sep 19, 2025 | 45.00 | 48.00 | 43.01 | 43.01 | 43.01 | -2.25% | 3,000 |
| Sep 15, 2025 | 44.00 | 44.01 | 44.00 | 44.00 | 44.00 | - | 3,000 |
| Sep 12, 2025 | 51.00 | 51.00 | 44.00 | 44.00 | 44.00 | -13.64% | 2,000 |
| Sep 10, 2025 | 51.50 | 51.50 | 50.95 | 50.95 | 50.95 | 6.15% | 3,000 |
| Sep 8, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.21% | 1,000 |
| Sep 4, 2025 | 52.00 | 52.00 | 48.10 | 48.10 | 48.10 | 0.10% | 7,000 |
| Sep 3, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -11.75% | 2,000 |
| Sep 1, 2025 | 55.00 | 55.00 | 54.45 | 54.45 | 54.45 | -0.46% | 29,000 |
| Aug 29, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -1.71% | 30,000 |
| Aug 22, 2025 | 53.00 | 55.65 | 53.00 | 55.65 | 55.65 | 3.44% | 40,000 |
| Aug 21, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -0.19% | 30,000 |
| Aug 20, 2025 | 53.00 | 54.00 | 51.00 | 53.90 | 53.90 | -8.64% | 64,000 |
| Aug 19, 2025 | 55.50 | 59.00 | 55.50 | 59.00 | 59.00 | 7.27% | 7,000 |
| Aug 5, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 1,000 |
| Aug 1, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -3.51% | 1,000 |
| Jul 29, 2025 | 57.00 | 58.25 | 57.00 | 57.00 | 57.00 | 0.51% | 11,000 |