Chatha Foods Limited (BOM:544151)
India · Delayed Price · Currency is INR 88.50
-1.93 (-2.13%)
At close: Nov 9, 2026
Chatha Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 88.49 | 89.70 | 88.49 | 88.50 | 88.50 | -2.13% | 7,000 |
| Nov 8, 2026 | 90.60 | 90.60 | 90.14 | 90.43 | 90.43 | 3.47% | 3,000 |
| Nov 6, 2026 | 82.01 | 87.80 | 81.70 | 87.40 | 87.40 | 1.64% | 8,000 |
| Nov 5, 2026 | 83.99 | 85.99 | 83.11 | 85.99 | 85.99 | 4.99% | 8,000 |
| Nov 4, 2026 | 78.00 | 81.90 | 78.00 | 81.90 | 81.90 | 5.00% | 69,000 |
| Nov 3, 2026 | 76.20 | 78.00 | 76.20 | 78.00 | 78.00 | 2.63% | 5,000 |
| Nov 2, 2026 | 78.00 | 79.50 | 76.00 | 76.00 | 76.00 | -2.56% | 13,000 |
| Oct 30, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -2.50% | 3,000 |
| Oct 29, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 2,000 |
| Oct 28, 2026 | 80.00 | 80.00 | 75.05 | 80.00 | 80.00 | 1.98% | 56,000 |
| Oct 27, 2026 | 82.45 | 82.50 | 78.20 | 78.45 | 78.45 | -3.15% | 39,000 |
| Oct 26, 2026 | 80.30 | 82.95 | 76.30 | 81.00 | 81.00 | 0.87% | 24,000 |
| Oct 23, 2026 | 80.55 | 80.55 | 80.30 | 80.30 | 80.30 | -4.97% | 18,000 |
| Oct 22, 2026 | 80.35 | 84.55 | 80.35 | 84.50 | 84.50 | 4.90% | 22,000 |
| Oct 21, 2026 | 82.00 | 83.00 | 79.80 | 80.55 | 80.55 | -4.05% | 29,000 |
| Oct 19, 2026 | 83.55 | 84.15 | 79.40 | 83.95 | 83.95 | 0.48% | 11,000 |
| Oct 16, 2026 | 87.60 | 87.60 | 83.25 | 83.55 | 83.55 | -4.62% | 18,000 |
| Oct 15, 2026 | 88.50 | 89.35 | 86.40 | 87.60 | 87.60 | -3.63% | 19,000 |
| Oct 14, 2026 | 88.10 | 90.90 | 88.10 | 90.90 | 90.90 | 3.06% | 4,000 |
| Oct 13, 2026 | 86.10 | 91.40 | 85.75 | 88.20 | 88.20 | -2.27% | 23,000 |
| Oct 12, 2026 | 90.30 | 90.30 | 90.25 | 90.25 | 90.25 | -5.00% | 20,000 |
| Oct 9, 2026 | 95.60 | 98.00 | 95.00 | 95.00 | 95.00 | -5.00% | 29,000 |
| Oct 8, 2026 | 100.60 | 100.60 | 95.60 | 100.00 | 100.00 | -0.60% | 26,000 |
| 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 |