Chatha Foods Limited (BOM:544151)
India · Delayed Price · Currency is INR 102.00
-1.35 (-1.31%)
At close: Aug 26, 2025
Chatha Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 103.90 | 104.70 | 100.00 | 104.70 | 104.70 | 2.80% | 4,000 |
| Aug 28, 2025 | 100.50 | 101.85 | 98.65 | 101.85 | 101.85 | -0.15% | 6,000 |
| Aug 26, 2025 | 103.35 | 103.35 | 102.00 | 102.00 | 102.00 | -1.31% | 4,000 |
| Aug 25, 2025 | 103.70 | 104.00 | 103.00 | 103.35 | 103.35 | -0.19% | 6,000 |
| Aug 22, 2025 | 102.20 | 103.55 | 102.20 | 103.55 | 103.55 | 1.37% | 4,000 |
| Aug 21, 2025 | 103.60 | 103.60 | 102.15 | 102.15 | 102.15 | -1.40% | 13,000 |
| Aug 20, 2025 | 105.70 | 105.70 | 103.60 | 103.60 | 103.60 | -0.38% | 2,000 |
| Aug 19, 2025 | 106.55 | 106.55 | 100.05 | 104.00 | 104.00 | 1.46% | 22,000 |
| Aug 18, 2025 | 101.95 | 108.00 | 101.50 | 102.50 | 102.50 | 2.60% | 17,000 |
| Aug 14, 2025 | 103.00 | 103.00 | 97.50 | 99.90 | 99.90 | -2.73% | 20,000 |
| Aug 13, 2025 | 105.20 | 106.00 | 102.00 | 102.70 | 102.70 | -5.35% | 12,000 |
| Aug 12, 2025 | 106.50 | 109.95 | 106.50 | 108.50 | 108.50 | 5.34% | 17,000 |
| Aug 11, 2025 | 100.60 | 103.70 | 99.00 | 103.00 | 103.00 | 2.39% | 21,000 |
| Aug 8, 2025 | 100.85 | 113.00 | 99.35 | 100.60 | 100.60 | 3.60% | 63,000 |
| Aug 7, 2025 | 97.20 | 97.20 | 97.10 | 97.10 | 97.10 | - | 5,000 |
| Aug 6, 2025 | 98.10 | 100.45 | 97.00 | 97.10 | 97.10 | -0.56% | 10,000 |
| Aug 4, 2025 | 99.65 | 100.00 | 95.65 | 97.65 | 97.65 | -2.01% | 9,000 |
| Aug 1, 2025 | 101.00 | 101.00 | 99.65 | 99.65 | 99.65 | -1.68% | 5,000 |
| Jul 31, 2025 | 100.95 | 109.00 | 100.05 | 101.35 | 101.35 | 1.81% | 44,000 |
| Jul 30, 2025 | 100.25 | 102.00 | 99.30 | 99.55 | 99.55 | -0.45% | 11,000 |
| Jul 29, 2025 | 101.00 | 101.20 | 100.00 | 100.00 | 100.00 | - | 13,000 |
| Jul 28, 2025 | 101.05 | 103.00 | 98.15 | 100.00 | 100.00 | -1.53% | 46,000 |
| Jul 25, 2025 | 101.00 | 102.45 | 101.00 | 101.55 | 101.55 | -0.44% | 15,000 |
| Jul 24, 2025 | 103.50 | 103.50 | 101.90 | 102.00 | 102.00 | 0.05% | 12,000 |
| Jul 23, 2025 | 103.00 | 103.95 | 101.50 | 101.95 | 101.95 | -2.49% | 42,000 |
| Jul 22, 2025 | 107.15 | 108.00 | 103.75 | 104.55 | 104.55 | -2.29% | 27,000 |
| Jul 21, 2025 | 104.50 | 107.00 | 103.55 | 107.00 | 107.00 | 2.39% | 50,000 |
| Jul 18, 2025 | 105.05 | 105.70 | 104.00 | 104.50 | 104.50 | -1.42% | 19,000 |
| Jul 17, 2025 | 105.40 | 108.00 | 104.10 | 106.00 | 106.00 | 2.02% | 21,000 |
| Jul 16, 2025 | 103.70 | 106.00 | 103.05 | 103.90 | 103.90 | -0.10% | 17,000 |
| Jul 15, 2025 | 102.75 | 106.00 | 102.75 | 104.00 | 104.00 | 0.29% | 61,000 |
| Jul 14, 2025 | 104.50 | 104.50 | 102.60 | 103.70 | 103.70 | -0.29% | 6,000 |
| Jul 11, 2025 | 106.00 | 106.00 | 102.75 | 104.00 | 104.00 | -1.89% | 48,000 |
| Jul 10, 2025 | 101.05 | 106.10 | 101.05 | 106.00 | 106.00 | 4.02% | 24,000 |
| Jul 9, 2025 | 105.50 | 106.00 | 101.00 | 101.90 | 101.90 | -2.53% | 35,000 |
| Jul 8, 2025 | 105.10 | 105.10 | 104.50 | 104.55 | 104.55 | -1.13% | 3,000 |
| Jul 7, 2025 | 112.05 | 112.05 | 103.90 | 105.75 | 105.75 | -3.38% | 59,000 |
| Jul 4, 2025 | 104.90 | 112.00 | 104.90 | 109.45 | 109.45 | 7.30% | 31,000 |
| Jul 3, 2025 | 103.90 | 103.90 | 102.00 | 102.00 | 102.00 | -0.15% | 5,000 |
| Jul 2, 2025 | 102.05 | 103.25 | 102.05 | 102.15 | 102.15 | 0.74% | 4,000 |
| Jul 1, 2025 | 105.90 | 106.00 | 101.05 | 101.40 | 101.40 | -3.15% | 8,000 |
| Jun 30, 2025 | 101.30 | 104.70 | 101.30 | 104.70 | 104.70 | 3.66% | 8,000 |
| Jun 27, 2025 | 106.00 | 106.00 | 101.00 | 101.00 | 101.00 | -1.32% | 22,000 |
| Jun 26, 2025 | 104.25 | 104.25 | 95.15 | 102.35 | 102.35 | -1.92% | 30,000 |
| Jun 25, 2025 | 106.00 | 107.00 | 104.35 | 104.35 | 104.35 | -1.04% | 7,000 |
| Jun 24, 2025 | 104.00 | 108.90 | 104.00 | 105.45 | 105.45 | -1.45% | 14,000 |
| Jun 20, 2025 | 109.65 | 110.00 | 107.00 | 107.00 | 107.00 | 0.94% | 8,000 |
| Jun 19, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.85% | 3,000 |
| Jun 17, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 3,000 |
| Jun 16, 2025 | 105.00 | 108.50 | 105.00 | 108.00 | 108.00 | - | 3,000 |