Chatha Foods Limited (BOM:544151)
India · Delayed Price · Currency is INR 93.33
-1.35 (-1.43%)
At close: Jul 14, 2026
Chatha Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 94.65 | 96.40 | 92.25 | 93.33 | 93.33 | -1.43% | 34,000 |
| Jul 13, 2026 | 94.00 | 103.00 | 92.91 | 94.68 | 94.68 | 1.31% | 143,000 |
| Jul 10, 2026 | 95.99 | 96.00 | 90.50 | 93.46 | 93.46 | 1.70% | 35,000 |
| Jul 9, 2026 | 84.00 | 93.00 | 83.90 | 91.90 | 91.90 | 10.06% | 39,000 |
| Jul 8, 2026 | 85.00 | 85.00 | 80.10 | 83.50 | 83.50 | -2.91% | 14,000 |
| Jul 7, 2026 | 90.00 | 91.00 | 85.30 | 86.00 | 86.00 | -3.78% | 23,000 |
| Jul 6, 2026 | 95.00 | 105.00 | 82.02 | 89.38 | 89.38 | -1.78% | 35,000 |
| Jul 3, 2026 | 97.00 | 97.00 | 91.00 | 91.00 | 91.00 | 2.25% | 10,000 |
| Jul 2, 2026 | 86.60 | 89.00 | 85.00 | 89.00 | 89.00 | 2.77% | 7,000 |
| Jul 1, 2026 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | -0.23% | 3,000 |
| Jun 30, 2026 | 86.90 | 87.00 | 86.80 | 86.80 | 86.80 | -0.47% | 5,000 |
| Jun 29, 2026 | 85.50 | 87.21 | 85.50 | 87.21 | 87.21 | 2.00% | 2,000 |
| Jun 25, 2026 | 87.00 | 87.00 | 85.50 | 85.50 | 85.50 | -1.72% | 2,000 |
| Jun 24, 2026 | 85.50 | 87.00 | 85.00 | 87.00 | 87.00 | -1.75% | 4,000 |
| Jun 23, 2026 | 77.70 | 90.10 | 77.70 | 88.55 | 88.55 | 15.56% | 53,000 |
| Jun 22, 2026 | 78.00 | 78.00 | 75.51 | 76.63 | 76.63 | -2.69% | 31,000 |
| Jun 19, 2026 | 79.99 | 80.25 | 78.50 | 78.75 | 78.75 | 0.79% | 10,000 |
| Jun 18, 2026 | 76.60 | 78.98 | 76.60 | 78.13 | 78.13 | 4.87% | 9,000 |
| Jun 17, 2026 | 73.61 | 75.00 | 73.10 | 74.50 | 74.50 | -0.73% | 25,000 |
| Jun 16, 2026 | 76.95 | 77.00 | 74.91 | 75.05 | 75.05 | 0.07% | 18,000 |
| Jun 15, 2026 | 74.50 | 77.80 | 74.00 | 75.00 | 75.00 | - | 5,000 |
| Jun 12, 2026 | 78.00 | 78.00 | 72.00 | 75.00 | 75.00 | 4.17% | 19,000 |
| Jun 11, 2026 | 72.02 | 72.02 | 72.00 | 72.00 | 72.00 | - | 4,000 |
| Jun 10, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | - | 5,000 |
| Jun 9, 2026 | 71.70 | 72.00 | 71.70 | 72.00 | 72.00 | 2.04% | 5,000 |
| Jun 8, 2026 | 73.10 | 73.10 | 70.56 | 70.56 | 70.56 | -5.16% | 8,000 |
| Jun 5, 2026 | 75.41 | 75.41 | 74.00 | 74.40 | 74.40 | -1.34% | 9,000 |
| Jun 4, 2026 | 72.00 | 77.00 | 72.00 | 75.41 | 75.41 | 4.74% | 21,000 |
| 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 |