Chatterbox Technologies Limited (BOM:544546)
India · Delayed Price · Currency is INR 50.74
-2.88 (-5.37%)
At close: Mar 25, 2026
Chatterbox Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 50.00 | 50.00 | 46.54 | 46.80 | 46.80 | -7.77% | 44,400 |
| Mar 25, 2026 | 53.62 | 53.62 | 50.10 | 50.74 | 50.74 | -5.37% | 97,200 |
| Mar 24, 2026 | 46.80 | 55.00 | 46.80 | 53.62 | 53.62 | 14.57% | 112,800 |
| Mar 23, 2026 | 46.00 | 49.09 | 45.50 | 46.80 | 46.80 | -4.04% | 129,600 |
| Mar 20, 2026 | 47.25 | 51.00 | 47.25 | 48.77 | 48.77 | 3.81% | 25,200 |
| Mar 19, 2026 | 46.00 | 47.50 | 46.00 | 46.98 | 46.98 | -4.12% | 30,000 |
| Mar 18, 2026 | 49.01 | 50.00 | 49.00 | 49.00 | 49.00 | -3.92% | 25,200 |
| Mar 17, 2026 | 52.00 | 54.00 | 50.00 | 51.00 | 51.00 | -2.04% | 16,800 |
| Mar 16, 2026 | 52.00 | 56.09 | 52.00 | 52.06 | 52.06 | -3.59% | 9,600 |
| Mar 13, 2026 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | -3.57% | 7,200 |
| Mar 12, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.74% | 3,600 |
| Mar 11, 2026 | 55.50 | 57.90 | 55.50 | 56.42 | 56.42 | 0.34% | 54,000 |
| Mar 10, 2026 | 56.06 | 56.79 | 55.10 | 56.23 | 56.23 | -4.69% | 49,200 |
| Mar 6, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.75% | 2,400 |
| Mar 5, 2026 | 57.00 | 60.10 | 57.00 | 60.05 | 60.05 | 8.69% | 10,800 |
| Mar 4, 2026 | 56.00 | 59.00 | 55.25 | 55.25 | 55.25 | -6.07% | 15,600 |
| Mar 2, 2026 | 61.50 | 61.50 | 57.00 | 58.82 | 58.82 | -5.10% | 19,200 |
| Feb 27, 2026 | 58.56 | 62.10 | 57.05 | 61.98 | 61.98 | 3.13% | 14,400 |
| Feb 26, 2026 | 60.00 | 60.10 | 60.00 | 60.10 | 60.10 | -3.84% | 2,400 |
| Feb 25, 2026 | 60.00 | 62.50 | 60.00 | 62.50 | 62.50 | 4.15% | 3,600 |
| Feb 24, 2026 | 61.01 | 61.01 | 60.01 | 60.01 | 60.01 | -7.68% | 3,600 |
| Feb 23, 2026 | 62.00 | 65.00 | 61.20 | 65.00 | 65.00 | -2.99% | 6,000 |
| Feb 19, 2026 | 62.50 | 67.00 | 62.00 | 67.00 | 67.00 | 8.06% | 3,600 |
| Feb 18, 2026 | 62.05 | 62.05 | 62.00 | 62.00 | 62.00 | -3.32% | 3,600 |
| Feb 16, 2026 | 63.21 | 64.40 | 63.20 | 64.13 | 64.13 | -4.43% | 12,000 |
| Feb 13, 2026 | 66.55 | 67.50 | 66.55 | 67.10 | 67.10 | -3.73% | 4,800 |
| Feb 12, 2026 | 67.30 | 70.00 | 67.30 | 69.70 | 69.70 | 2.18% | 16,800 |
| Feb 11, 2026 | 65.10 | 71.00 | 65.10 | 68.21 | 68.21 | -0.23% | 51,600 |
| Feb 10, 2026 | 68.00 | 68.60 | 68.00 | 68.37 | 68.37 | 2.83% | 4,800 |
| Feb 9, 2026 | 70.00 | 71.89 | 66.00 | 66.49 | 66.49 | -5.35% | 22,800 |
| Feb 6, 2026 | 66.00 | 71.00 | 66.00 | 70.25 | 70.25 | 3.69% | 15,600 |
| Feb 5, 2026 | 69.80 | 71.90 | 64.00 | 67.75 | 67.75 | 1.38% | 80,400 |
| Feb 4, 2026 | 70.00 | 70.00 | 63.66 | 66.83 | 66.83 | -4.36% | 30,000 |
| Feb 3, 2026 | 64.40 | 72.90 | 63.50 | 69.88 | 69.88 | 8.51% | 69,600 |
| Feb 2, 2026 | 60.99 | 64.40 | 60.90 | 64.40 | 64.40 | 4.80% | 4,800 |
| Feb 1, 2026 | 60.00 | 61.45 | 60.00 | 61.45 | 61.45 | 5.02% | 6,000 |
| Jan 30, 2026 | 57.20 | 60.00 | 57.20 | 58.51 | 58.51 | 2.79% | 37,200 |
| Jan 29, 2026 | 57.28 | 57.30 | 56.00 | 56.92 | 56.92 | -0.63% | 37,200 |
| Jan 28, 2026 | 56.10 | 59.99 | 56.10 | 57.28 | 57.28 | 0.95% | 28,800 |
| Jan 27, 2026 | 57.42 | 59.80 | 55.80 | 56.74 | 56.74 | -1.18% | 32,400 |
| Jan 23, 2026 | 60.70 | 61.00 | 56.00 | 57.42 | 57.42 | -2.11% | 32,400 |
| Jan 22, 2026 | 62.36 | 62.36 | 55.00 | 58.66 | 58.66 | -6.10% | 48,000 |
| Jan 21, 2026 | 65.80 | 65.80 | 60.00 | 62.47 | 62.47 | -4.81% | 36,000 |
| Jan 20, 2026 | 65.00 | 66.00 | 63.22 | 65.63 | 65.63 | -2.04% | 8,400 |
| Jan 19, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.29% | 1,200 |
| Jan 16, 2026 | 68.00 | 69.51 | 68.00 | 68.57 | 68.57 | 0.28% | 8,400 |
| Jan 14, 2026 | 74.99 | 74.99 | 68.35 | 68.38 | 68.38 | -2.80% | 30,000 |
| Jan 13, 2026 | 73.00 | 73.00 | 67.90 | 70.35 | 70.35 | -6.14% | 43,200 |
| Jan 12, 2026 | 71.00 | 74.95 | 70.50 | 74.95 | 74.95 | 6.49% | 8,400 |
| Jan 9, 2026 | 71.00 | 72.00 | 70.00 | 70.38 | 70.38 | -2.26% | 9,600 |