Chatha Foods Limited (BOM:544151)
India · Delayed Price · Currency is INR 86.55
+0.39 (0.45%)
At close: Apr 21, 2026
Chatha Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 72.13 | 72.13 | 70.00 | 70.03 | 70.03 | -2.91% | 32,000 |
| Mar 13, 2026 | 73.27 | 73.30 | 71.35 | 72.13 | 72.13 | -1.56% | 30,000 |
| Mar 12, 2026 | 71.10 | 73.30 | 70.10 | 73.27 | 73.27 | -0.31% | 56,000 |
| Mar 11, 2026 | 75.00 | 75.00 | 71.90 | 73.50 | 73.50 | -0.76% | 4,000 |
| Mar 10, 2026 | 73.00 | 74.85 | 72.52 | 74.06 | 74.06 | 0.08% | 15,000 |
| Mar 9, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.37% | 16,000 |
| Mar 6, 2026 | 75.00 | 75.10 | 75.00 | 75.03 | 75.03 | -1.28% | 8,000 |
| Mar 5, 2026 | 77.00 | 79.00 | 76.00 | 76.00 | 76.00 | -0.87% | 26,000 |
| Mar 4, 2026 | 78.60 | 78.99 | 75.00 | 76.67 | 76.67 | -3.50% | 16,000 |
| Mar 2, 2026 | 77.00 | 80.00 | 75.00 | 79.45 | 79.45 | 5.93% | 20,000 |
| Feb 27, 2026 | 78.65 | 78.65 | 75.00 | 75.00 | 75.00 | -4.64% | 11,000 |
| Feb 26, 2026 | 73.99 | 80.00 | 73.99 | 78.65 | 78.65 | 11.96% | 51,000 |
| Feb 25, 2026 | 70.10 | 71.92 | 68.20 | 70.25 | 70.25 | 0.21% | 33,000 |
| Feb 24, 2026 | 70.01 | 70.11 | 70.01 | 70.10 | 70.10 | -0.57% | 8,000 |
| Feb 23, 2026 | 72.51 | 73.60 | 69.50 | 70.50 | 70.50 | -2.08% | 13,000 |
| Feb 20, 2026 | 70.06 | 74.00 | 70.06 | 72.00 | 72.00 | -4.00% | 8,000 |
| Feb 19, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.60% | 2,000 |
| Feb 18, 2026 | 74.48 | 75.45 | 74.48 | 75.45 | 75.45 | 1.30% | 5,000 |
| Feb 17, 2026 | 75.99 | 76.50 | 74.48 | 74.48 | 74.48 | -1.83% | 16,000 |
| Feb 16, 2026 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | -0.05% | 1,000 |
| Feb 13, 2026 | 76.10 | 76.30 | 75.90 | 75.91 | 75.91 | -0.25% | 4,000 |
| Feb 12, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -3.43% | 5,000 |
| Feb 11, 2026 | 74.00 | 78.99 | 74.00 | 78.80 | 78.80 | 6.31% | 26,000 |
| Feb 10, 2026 | 77.01 | 80.00 | 73.45 | 74.12 | 74.12 | -4.97% | 24,000 |
| Feb 9, 2026 | 76.00 | 79.00 | 76.00 | 78.00 | 78.00 | 4.00% | 11,000 |
| Feb 6, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | 18,000 |
| Feb 5, 2026 | 77.00 | 77.00 | 74.00 | 74.00 | 74.00 | -6.33% | 121,000 |
| Feb 3, 2026 | 76.49 | 79.00 | 74.95 | 79.00 | 79.00 | 8.22% | 5,000 |