Chatha Foods Limited (BOM:544151)
India · Delayed Price · Currency is INR 75.91
-0.19 (-0.25%)
At close: Feb 13, 2026
Chatha Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 82.40 | 89.50 | 82.40 | 89.23 | 89.23 | 7.51% | 21,000 |
| Jan 1, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.72% | 1,000 |
| Dec 31, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 0.12% | 2,000 |
| Dec 30, 2025 | 80.60 | 82.00 | 80.60 | 81.50 | 81.50 | -0.61% | 10,000 |
| Dec 29, 2025 | 81.00 | 82.00 | 80.11 | 82.00 | 82.00 | -0.30% | 23,000 |
| Dec 26, 2025 | 85.00 | 85.90 | 80.01 | 82.25 | 82.25 | -4.86% | 12,000 |
| Dec 24, 2025 | 83.90 | 89.00 | 83.90 | 86.45 | 86.45 | 8.22% | 3,000 |
| Dec 23, 2025 | 75.00 | 81.00 | 74.99 | 79.88 | 79.88 | 10.38% | 125,000 |
| Dec 22, 2025 | 74.00 | 74.00 | 69.22 | 72.37 | 72.37 | 2.59% | 146,000 |
| Dec 19, 2025 | 77.00 | 79.60 | 68.65 | 70.54 | 70.54 | -8.40% | 139,000 |
| Dec 18, 2025 | 78.00 | 79.98 | 76.99 | 77.01 | 77.01 | -4.34% | 67,000 |
| Dec 17, 2025 | 80.32 | 80.50 | 79.00 | 80.50 | 80.50 | 0.22% | 8,000 |
| Dec 16, 2025 | 81.00 | 84.00 | 78.00 | 80.32 | 80.32 | -2.05% | 26,000 |
| Dec 15, 2025 | 82.25 | 83.00 | 80.10 | 82.00 | 82.00 | -0.30% | 9,000 |
| Dec 12, 2025 | 81.10 | 83.50 | 81.10 | 82.25 | 82.25 | 1.93% | 15,000 |
| Dec 11, 2025 | 85.01 | 85.01 | 78.01 | 80.69 | 80.69 | -5.08% | 18,000 |
| Dec 10, 2025 | 83.01 | 88.40 | 83.01 | 85.01 | 85.01 | 2.42% | 7,000 |
| Dec 9, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 1,000 |
| Dec 8, 2025 | 87.60 | 87.60 | 83.00 | 83.00 | 83.00 | -1.19% | 4,000 |
| Dec 5, 2025 | 88.00 | 88.00 | 84.00 | 84.00 | 84.00 | -2.33% | 8,000 |
| Dec 4, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 11,000 |
| Dec 3, 2025 | 89.97 | 89.99 | 85.99 | 86.00 | 86.00 | 0.02% | 22,000 |