Chatha Foods Limited (BOM:544151)
India · Delayed Price · Currency is INR 72.00
+2.42 (3.48%)
At close: Jun 3, 2026
Chatha Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 71.50 | 73.70 | 71.50 | 72.00 | 72.00 | 3.48% | 8,000 |
| Jun 2, 2026 | 72.99 | 75.00 | 66.00 | 69.58 | 69.58 | -4.68% | 28,000 |
| Jun 1, 2026 | 74.00 | 77.00 | 72.25 | 73.00 | 73.00 | 2.82% | 11,000 |
| May 29, 2026 | 72.00 | 72.00 | 69.12 | 71.00 | 71.00 | -1.39% | 11,000 |
| May 27, 2026 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | -1.37% | 6,000 |
| May 26, 2026 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | 2.98% | 11,000 |
| May 25, 2026 | 70.80 | 70.89 | 69.00 | 70.89 | 70.89 | 3.58% | 13,000 |
| May 22, 2026 | 72.72 | 74.00 | 67.00 | 68.44 | 68.44 | -8.75% | 77,000 |
| May 21, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.32% | 2,000 |
| May 20, 2026 | 75.20 | 76.00 | 75.20 | 76.00 | 76.00 | 1.32% | 2,000 |
| May 19, 2026 | 76.99 | 76.99 | 75.01 | 75.01 | 75.01 | -2.57% | 4,000 |
| May 18, 2026 | 78.78 | 78.78 | 74.10 | 76.99 | 76.99 | -4.21% | 9,000 |
| May 15, 2026 | 82.80 | 82.80 | 80.07 | 80.37 | 80.37 | -2.93% | 7,000 |
| May 14, 2026 | 81.03 | 83.00 | 81.02 | 82.80 | 82.80 | 0.36% | 5,000 |
| May 13, 2026 | 82.50 | 82.96 | 82.50 | 82.50 | 82.50 | -0.36% | 3,000 |
| May 12, 2026 | 82.61 | 84.59 | 81.81 | 82.80 | 82.80 | -4.55% | 6,000 |
| May 11, 2026 | 86.98 | 89.00 | 83.01 | 86.75 | 86.75 | -0.26% | 6,000 |
| May 7, 2026 | 83.00 | 86.98 | 81.50 | 86.98 | 86.98 | 2.33% | 9,000 |
| May 6, 2026 | 85.00 | 85.00 | 83.15 | 85.00 | 85.00 | - | 9,000 |
| May 5, 2026 | 86.00 | 86.00 | 80.10 | 85.00 | 85.00 | -4.49% | 11,000 |
| May 4, 2026 | 89.00 | 89.00 | 88.00 | 89.00 | 89.00 | 3.54% | 3,000 |
| Apr 30, 2026 | 86.00 | 86.00 | 85.89 | 85.96 | 85.96 | -2.32% | 4,000 |
| Apr 29, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 6,000 |
| Apr 28, 2026 | 86.00 | 89.00 | 86.00 | 88.00 | 88.00 | 0.95% | 11,000 |
| Apr 27, 2026 | 88.00 | 88.00 | 86.00 | 87.17 | 87.17 | 3.16% | 4,000 |
| Apr 24, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | 1,000 |
| Apr 23, 2026 | 85.50 | 87.20 | 82.20 | 84.50 | 84.50 | -6.01% | 19,000 |
| Apr 22, 2026 | 86.55 | 91.74 | 86.00 | 89.90 | 89.90 | 3.87% | 14,000 |
| Apr 21, 2026 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | 0.45% | 2,000 |
| Apr 20, 2026 | 90.50 | 90.50 | 84.32 | 86.16 | 86.16 | -4.80% | 5,000 |
| Apr 17, 2026 | 85.50 | 90.50 | 82.01 | 90.50 | 90.50 | -0.47% | 7,000 |
| Apr 16, 2026 | 90.00 | 92.50 | 89.50 | 90.93 | 90.93 | 1.03% | 17,000 |
| Apr 15, 2026 | 89.00 | 91.00 | 88.50 | 90.00 | 90.00 | 0.56% | 12,000 |
| Apr 13, 2026 | 84.00 | 89.50 | 84.00 | 89.50 | 89.50 | 3.67% | 9,000 |
| Apr 10, 2026 | 85.00 | 87.00 | 80.21 | 86.33 | 86.33 | 6.58% | 45,000 |
| Apr 9, 2026 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 1.25% | 7,000 |
| Apr 8, 2026 | 76.50 | 80.00 | 76.50 | 80.00 | 80.00 | 5.96% | 7,000 |
| Apr 7, 2026 | 77.00 | 77.50 | 75.50 | 75.50 | 75.50 | 0.65% | 4,000 |
| Apr 6, 2026 | 73.55 | 75.50 | 73.00 | 75.01 | 75.01 | 2.75% | 34,000 |
| Apr 2, 2026 | 66.99 | 73.00 | 66.99 | 73.00 | 73.00 | 2.74% | 28,000 |
| Apr 1, 2026 | 66.00 | 71.15 | 66.00 | 71.05 | 71.05 | 17.34% | 30,000 |
| Mar 30, 2026 | 66.81 | 68.00 | 60.00 | 60.55 | 60.55 | -9.37% | 55,000 |
| Mar 27, 2026 | 70.00 | 70.00 | 66.64 | 66.81 | 66.81 | -4.20% | 56,000 |
| Mar 25, 2026 | 68.37 | 70.20 | 68.37 | 69.74 | 69.74 | -0.37% | 40,000 |
| Mar 24, 2026 | 68.01 | 70.00 | 66.64 | 70.00 | 70.00 | 2.94% | 53,000 |
| Mar 23, 2026 | 69.01 | 69.05 | 66.60 | 68.00 | 68.00 | -1.46% | 17,000 |
| Mar 20, 2026 | 70.66 | 70.66 | 69.00 | 69.01 | 69.01 | -1.47% | 23,000 |
| Mar 19, 2026 | 70.06 | 73.00 | 69.50 | 70.04 | 70.04 | -3.13% | 56,000 |
| 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 |