Chandra Bhagat Pharma Limited (BOM:542934)
India · Delayed Price · Currency is INR 38.50
-1.00 (-2.53%)
At close: Mar 6, 2026
Chandra Bhagat Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -2.53% | 1,000 |
| Mar 5, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 1,000 |
| Mar 4, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.13% | 1,000 |
| Feb 27, 2026 | 40.00 | 40.00 | 36.20 | 39.45 | 39.45 | 3.54% | 63,000 |
| Feb 26, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -4.99% | 1,000 |
| Feb 24, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - | 1,000 |
| Feb 18, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -4.98% | 1,000 |
| Feb 4, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.24% | 2,000 |
| Jan 30, 2026 | 42.00 | 42.10 | 42.00 | 42.10 | 42.10 | 2.68% | 2,000 |
| Jan 28, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.23% | 1,000 |
| 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 |