Chatha Foods Limited (BOM:544151)
India · Delayed Price · Currency is INR 100.60
-1.20 (-1.18%)
At close: Oct 7, 2026
Chatha Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 101.80 | 101.80 | 100.60 | 100.60 | 100.60 | -1.18% | 3,000 |
| Oct 6, 2026 | 101.70 | 104.95 | 101.70 | 101.80 | 101.80 | -3.92% | 3,000 |
| Oct 5, 2026 | 106.50 | 107.00 | 100.00 | 105.95 | 105.95 | 3.72% | 15,000 |
| Oct 1, 2026 | 101.25 | 108.10 | 101.25 | 102.15 | 102.15 | -2.71% | 9,000 |
| Sep 30, 2026 | 105.05 | 106.00 | 105.00 | 105.00 | 105.00 | -1.13% | 6,000 |
| Sep 29, 2026 | 105.00 | 110.75 | 100.85 | 106.20 | 106.20 | 0.05% | 8,000 |
| Sep 28, 2026 | 104.40 | 106.15 | 104.40 | 106.15 | 106.15 | 5.00% | 26,000 |
| Sep 25, 2026 | 101.60 | 101.60 | 101.00 | 101.10 | 101.10 | -0.49% | 3,000 |
| Sep 24, 2026 | 101.70 | 101.70 | 101.60 | 101.60 | 101.60 | -4.91% | 2,000 |
| Sep 23, 2026 | 105.00 | 106.85 | 105.00 | 106.85 | 106.85 | 4.96% | 7,000 |
| Sep 22, 2026 | 102.00 | 106.00 | 100.70 | 101.80 | 101.80 | -3.96% | 12,000 |
| Sep 21, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | 2,000 |
| Sep 18, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 5.00% | 11,000 |
| Sep 17, 2026 | 99.25 | 103.50 | 99.25 | 100.00 | 100.00 | 0.05% | 7,000 |
| Sep 16, 2026 | 101.00 | 101.00 | 99.75 | 99.95 | 99.95 | -4.81% | 28,000 |
| Sep 15, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -4.98% | 3,000 |
| Sep 11, 2026 | 103.85 | 110.50 | 102.60 | 110.50 | 110.50 | 2.31% | 19,000 |
| Sep 10, 2026 | 103.30 | 109.00 | 103.10 | 108.00 | 108.00 | 0.14% | 13,000 |
| Sep 9, 2026 | 109.15 | 109.15 | 107.85 | 107.85 | 107.85 | -4.98% | 16,000 |
| Sep 8, 2026 | 113.90 | 113.90 | 111.00 | 113.50 | 113.50 | -0.44% | 5,000 |
| Sep 7, 2026 | 108.00 | 115.00 | 108.00 | 114.00 | 114.00 | 2.70% | 7,000 |
| Sep 4, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.45% | 2,000 |
| Sep 3, 2026 | 117.50 | 117.50 | 110.00 | 111.50 | 111.50 | -0.40% | 8,000 |
| Sep 2, 2026 | 107.40 | 113.85 | 107.40 | 111.95 | 111.95 | 3.18% | 11,000 |
| Sep 1, 2026 | 112.00 | 112.00 | 108.50 | 108.50 | 108.50 | -3.13% | 4,000 |
| Aug 31, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 2,000 |
| Aug 28, 2026 | 111.83 | 117.70 | 111.83 | 112.00 | 112.00 | -4.84% | 6,000 |
| Aug 27, 2026 | 119.80 | 120.00 | 117.50 | 117.70 | 117.70 | 1.47% | 6,000 |
| Aug 26, 2026 | 110.56 | 118.00 | 110.56 | 116.00 | 116.00 | -1.19% | 21,000 |
| Aug 25, 2026 | 116.00 | 117.40 | 112.50 | 117.40 | 117.40 | -1.34% | 16,000 |
| Aug 24, 2026 | 115.50 | 122.45 | 109.72 | 119.00 | 119.00 | 3.03% | 48,000 |
| Aug 21, 2026 | 113.00 | 115.50 | 113.00 | 115.50 | 115.50 | 2.21% | 4,000 |
| Aug 20, 2026 | 114.05 | 114.05 | 111.50 | 113.00 | 113.00 | -0.92% | 12,000 |
| Aug 19, 2026 | 111.30 | 115.00 | 105.00 | 114.05 | 114.05 | -0.91% | 72,000 |
| Aug 18, 2026 | 112.80 | 117.80 | 112.00 | 115.10 | 115.10 | 1.56% | 14,000 |
| Aug 17, 2026 | 116.40 | 120.00 | 112.01 | 113.33 | 113.33 | 0.29% | 26,000 |
| Aug 14, 2026 | 111.90 | 113.50 | 111.50 | 113.00 | 113.00 | 0.76% | 8,000 |
| Aug 13, 2026 | 116.30 | 116.30 | 112.10 | 112.15 | 112.15 | -2.36% | 9,000 |
| Aug 12, 2026 | 116.30 | 119.40 | 110.00 | 114.86 | 114.86 | -1.20% | 32,000 |
| Aug 11, 2026 | 121.90 | 127.99 | 113.51 | 116.25 | 116.25 | -0.40% | 65,000 |
| Aug 10, 2026 | 102.50 | 122.00 | 102.50 | 116.72 | 116.72 | 14.26% | 108,000 |
| Aug 7, 2026 | 100.00 | 103.50 | 96.23 | 102.15 | 102.15 | 4.11% | 50,000 |
| Aug 6, 2026 | 98.70 | 98.70 | 98.00 | 98.12 | 98.12 | 1.15% | 13,000 |
| Aug 5, 2026 | 98.50 | 98.90 | 97.00 | 97.00 | 97.00 | 1.04% | 18,000 |
| Aug 4, 2026 | 97.50 | 98.45 | 92.50 | 96.00 | 96.00 | 0.44% | 28,000 |
| Aug 3, 2026 | 89.90 | 97.00 | 88.00 | 95.58 | 95.58 | 11.39% | 83,000 |
| Jul 31, 2026 | 86.06 | 87.20 | 85.81 | 85.81 | 85.81 | -0.28% | 8,000 |
| Jul 30, 2026 | 88.10 | 88.10 | 86.00 | 86.05 | 86.05 | -3.29% | 22,000 |
| Jul 29, 2026 | 88.50 | 88.99 | 86.50 | 88.98 | 88.98 | -1.67% | 17,000 |
| Jul 28, 2026 | 90.41 | 90.49 | 89.02 | 90.49 | 90.49 | -1.79% | 49,000 |