Chatha Foods Limited (BOM:544151)
India · Delayed Price · Currency is INR 72.30
+2.73 (3.92%)
At close: Mar 18, 2026
Chatha Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 70.06 | 72.89 | 70.05 | 72.30 | 72.30 | 3.92% | 12,000 |
| Mar 17, 2026 | 71.90 | 72.00 | 69.20 | 69.57 | 69.57 | -0.66% | 46,000 |
| Mar 16, 2026 | 72.13 | 72.13 | 70.00 | 70.03 | 70.03 | -2.91% | 32,000 |
| Mar 13, 2026 | 73.27 | 73.30 | 71.35 | 72.13 | 72.13 | -1.56% | 30,000 |
| Mar 12, 2026 | 71.10 | 73.30 | 70.10 | 73.27 | 73.27 | -0.31% | 56,000 |
| Mar 11, 2026 | 75.00 | 75.00 | 71.90 | 73.50 | 73.50 | -0.76% | 4,000 |
| Mar 10, 2026 | 73.00 | 74.85 | 72.52 | 74.06 | 74.06 | 0.08% | 15,000 |
| Mar 9, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.37% | 16,000 |
| Mar 6, 2026 | 75.00 | 75.10 | 75.00 | 75.03 | 75.03 | -1.28% | 8,000 |
| Mar 5, 2026 | 77.00 | 79.00 | 76.00 | 76.00 | 76.00 | -0.87% | 26,000 |
| Mar 4, 2026 | 78.60 | 78.99 | 75.00 | 76.67 | 76.67 | -3.50% | 16,000 |
| Mar 2, 2026 | 77.00 | 80.00 | 75.00 | 79.45 | 79.45 | 5.93% | 20,000 |
| Feb 27, 2026 | 78.65 | 78.65 | 75.00 | 75.00 | 75.00 | -4.64% | 11,000 |
| Feb 26, 2026 | 73.99 | 80.00 | 73.99 | 78.65 | 78.65 | 11.96% | 51,000 |
| Feb 25, 2026 | 70.10 | 71.92 | 68.20 | 70.25 | 70.25 | 0.21% | 33,000 |
| Feb 24, 2026 | 70.01 | 70.11 | 70.01 | 70.10 | 70.10 | -0.57% | 8,000 |
| Feb 23, 2026 | 72.51 | 73.60 | 69.50 | 70.50 | 70.50 | -2.08% | 13,000 |
| Feb 20, 2026 | 70.06 | 74.00 | 70.06 | 72.00 | 72.00 | -4.00% | 8,000 |
| Feb 19, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.60% | 2,000 |
| Feb 18, 2026 | 74.48 | 75.45 | 74.48 | 75.45 | 75.45 | 1.30% | 5,000 |
| Feb 17, 2026 | 75.99 | 76.50 | 74.48 | 74.48 | 74.48 | -1.83% | 16,000 |
| Feb 16, 2026 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | -0.05% | 1,000 |
| Feb 13, 2026 | 76.10 | 76.30 | 75.90 | 75.91 | 75.91 | -0.25% | 4,000 |
| Feb 12, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -3.43% | 5,000 |
| Feb 11, 2026 | 74.00 | 78.99 | 74.00 | 78.80 | 78.80 | 6.31% | 26,000 |
| Feb 10, 2026 | 77.01 | 80.00 | 73.45 | 74.12 | 74.12 | -4.97% | 24,000 |
| Feb 9, 2026 | 76.00 | 79.00 | 76.00 | 78.00 | 78.00 | 4.00% | 11,000 |
| Feb 6, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | 18,000 |
| Feb 5, 2026 | 77.00 | 77.00 | 74.00 | 74.00 | 74.00 | -6.33% | 121,000 |
| Feb 3, 2026 | 76.49 | 79.00 | 74.95 | 79.00 | 79.00 | 8.22% | 5,000 |
| Feb 2, 2026 | 72.10 | 73.50 | 72.00 | 73.00 | 73.00 | 1.70% | 5,000 |
| Feb 1, 2026 | 71.51 | 72.00 | 71.00 | 71.78 | 71.78 | -4.27% | 12,000 |
| Jan 30, 2026 | 72.65 | 75.00 | 72.65 | 74.98 | 74.98 | -1.99% | 3,000 |
| Jan 29, 2026 | 71.10 | 76.50 | 71.10 | 76.50 | 76.50 | 0.26% | 4,000 |
| Jan 28, 2026 | 74.00 | 76.30 | 73.00 | 76.30 | 76.30 | 3.84% | 3,000 |
| Jan 27, 2026 | 78.00 | 78.00 | 72.50 | 73.48 | 73.48 | -4.57% | 9,000 |
| Jan 23, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.04% | 2,000 |
| Jan 22, 2026 | 76.87 | 78.00 | 72.10 | 76.97 | 76.97 | 4.61% | 50,000 |
| Jan 21, 2026 | 71.81 | 75.89 | 66.10 | 73.58 | 73.58 | -0.42% | 57,000 |
| Jan 20, 2026 | 77.05 | 78.51 | 68.00 | 73.89 | 73.89 | -10.95% | 60,000 |
| Jan 19, 2026 | 83.74 | 84.00 | 81.00 | 82.98 | 82.98 | 5.81% | 8,000 |
| Jan 16, 2026 | 78.00 | 80.00 | 78.00 | 78.42 | 78.42 | -6.42% | 18,000 |
| Jan 14, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 6.21% | 1,000 |
| Jan 13, 2026 | 76.00 | 78.90 | 75.15 | 78.90 | 78.90 | 5.98% | 9,000 |
| Jan 12, 2026 | 75.25 | 76.99 | 71.00 | 74.45 | 74.45 | -7.63% | 33,000 |
| Jan 9, 2026 | 79.21 | 82.69 | 70.21 | 80.60 | 80.60 | -2.60% | 27,000 |
| Jan 8, 2026 | 84.00 | 84.00 | 81.50 | 82.75 | 82.75 | -1.49% | 10,000 |
| Jan 7, 2026 | 84.00 | 84.00 | 83.00 | 84.00 | 84.00 | 1.51% | 4,000 |
| Jan 6, 2026 | 85.99 | 86.51 | 80.21 | 82.75 | 82.75 | -2.88% | 9,000 |
| Jan 5, 2026 | 84.15 | 86.00 | 84.15 | 85.20 | 85.20 | -4.52% | 4,000 |