Chandra Bhagat Pharma Limited (BOM:542934)
India · Delayed Price · Currency is INR 49.90
-2.60 (-4.95%)
At close: Aug 14, 2026
Chandra Bhagat Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 50.00 | 50.00 | 49.90 | 49.90 | 49.90 | -4.95% | 2,000 |
| Aug 13, 2026 | 52.71 | 52.71 | 48.60 | 52.50 | 52.50 | 4.58% | 3,000 |
| Aug 12, 2026 | 50.15 | 50.20 | 50.15 | 50.20 | 50.20 | 5.00% | 3,000 |
| Aug 11, 2026 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | 4.98% | 4,000 |
| Aug 10, 2026 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 4.98% | 2,000 |
| Aug 7, 2026 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | 4.99% | 4,000 |
| Aug 6, 2026 | 41.00 | 41.32 | 41.00 | 41.32 | 41.32 | 4.98% | 8,000 |
| Aug 4, 2026 | 37.50 | 39.36 | 37.50 | 39.36 | 39.36 | 4.96% | 2,000 |
| Aug 3, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -1.11% | 1,000 |
| Jul 31, 2026 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 4.98% | 3,000 |
| Jul 30, 2026 | 33.00 | 36.12 | 33.00 | 36.12 | 36.12 | 5.00% | 7,000 |
| Jul 29, 2026 | 32.08 | 34.60 | 32.08 | 34.40 | 34.40 | 3.55% | 14,000 |
| Jul 28, 2026 | 35.28 | 35.28 | 32.15 | 33.22 | 33.22 | -1.13% | 13,000 |
| Jul 27, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 5.00% | 8,000 |
| Jul 24, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 2,000 |
| Jul 23, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 2,000 |
| Jul 22, 2026 | 32.20 | 33.00 | 31.80 | 33.00 | 33.00 | -0.18% | 11,000 |
| Jul 20, 2026 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -4.97% | 2,000 |
| Jul 17, 2026 | 31.65 | 34.79 | 31.65 | 34.79 | 34.79 | 4.98% | 4,000 |
| Jul 16, 2026 | 33.11 | 33.15 | 33.11 | 33.14 | 33.14 | -3.38% | 3,000 |
| Jul 15, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -4.72% | 1,000 |
| Jul 14, 2026 | 37.00 | 37.00 | 35.00 | 36.00 | 36.00 | -1.72% | 2,000 |
| Jul 13, 2026 | 37.00 | 37.00 | 36.63 | 36.63 | 36.63 | -4.98% | 3,000 |
| Jul 10, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | -4.98% | 1,000 |
| Jul 9, 2026 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | -4.99% | 6,000 |
| Jul 3, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -4.69% | 1,000 |
| Jul 2, 2026 | 42.00 | 44.80 | 41.90 | 44.80 | 44.80 | 1.80% | 21,000 |
| Jul 1, 2026 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -4.33% | 1,000 |
| Jun 30, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 4.81% | 1,000 |
| Jun 24, 2026 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | 5.00% | 1,000 |
| Jun 23, 2026 | 44.00 | 44.00 | 41.80 | 41.80 | 41.80 | -5.00% | 2,000 |
| Jun 22, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 1,000 |
| Jun 16, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.23% | 51,000 |
| Jun 10, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -0.20% | 33,000 |
| Jun 8, 2026 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | 1.13% | 1,000 |
| Jun 1, 2026 | 46.20 | 46.20 | 43.50 | 43.50 | 43.50 | -1.14% | 24,000 |
| May 29, 2026 | 46.20 | 46.20 | 42.51 | 44.00 | 44.00 | - | 6,000 |
| May 26, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00% | 10,000 |
| May 25, 2026 | 38.00 | 41.80 | 38.00 | 40.00 | 40.00 | 5.26% | 34,000 |
| May 22, 2026 | 36.30 | 39.93 | 36.30 | 38.00 | 38.00 | 4.68% | 68,000 |
| May 21, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 10.00% | 3,000 |
| May 13, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 4.43% | 10,000 |
| May 6, 2026 | 31.09 | 31.60 | 29.70 | 31.60 | 31.60 | -4.24% | 12,000 |
| Apr 27, 2026 | 30.12 | 34.20 | 30.12 | 33.00 | 33.00 | - | 9,000 |
| Apr 24, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.48% | 6,000 |
| Apr 22, 2026 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | -2.47% | 1,000 |
| Apr 21, 2026 | 32.46 | 34.00 | 32.46 | 34.00 | 34.00 | -2.86% | 6,000 |
| Apr 17, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -5.41% | 2,000 |
| Apr 13, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.35% | 1,000 |
| Apr 10, 2026 | 33.00 | 36.96 | 32.00 | 34.15 | 34.15 | 1.64% | 5,000 |