Chatha Foods Limited (BOM:544151)
India · Delayed Price · Currency is INR 115.50
+2.50 (2.21%)
At close: Aug 21, 2026
Chatha Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 88.00 | 92.40 | 88.00 | 92.14 | 92.14 | 6.97% | 110,000 |
| Jul 24, 2026 | 84.00 | 88.40 | 82.80 | 86.14 | 86.14 | 1.40% | 37,000 |
| Jul 23, 2026 | 89.85 | 89.90 | 84.90 | 84.95 | 84.95 | -4.00% | 28,000 |
| Jul 22, 2026 | 95.50 | 95.50 | 86.90 | 88.49 | 88.49 | -6.47% | 76,000 |
| Jul 21, 2026 | 95.00 | 97.40 | 93.00 | 94.61 | 94.61 | 0.75% | 29,000 |
| Jul 20, 2026 | 94.25 | 96.00 | 92.70 | 93.91 | 93.91 | -4.81% | 44,000 |
| Jul 17, 2026 | 95.75 | 99.39 | 87.00 | 98.66 | 98.66 | 6.09% | 91,000 |
| Jul 16, 2026 | 92.30 | 96.50 | 91.51 | 93.00 | 93.00 | -2.62% | 37,000 |
| Jul 15, 2026 | 96.35 | 96.35 | 91.50 | 95.50 | 95.50 | 2.33% | 16,000 |
| 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 |