Chatterbox Technologies Limited (BOM:544546)
India · Delayed Price · Currency is INR 33.01
-0.99 (-2.91%)
At close: Oct 1, 2026
Chatterbox Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 34.64 | 35.80 | 33.00 | 33.01 | 33.01 | -2.91% | 19,200 |
| Sep 30, 2026 | 34.05 | 34.05 | 34.00 | 34.00 | 34.00 | -0.29% | 8,400 |
| Sep 29, 2026 | 34.00 | 35.00 | 34.00 | 34.10 | 34.10 | 0.29% | 15,600 |
| Sep 28, 2026 | 36.00 | 36.10 | 34.00 | 34.00 | 34.00 | -5.45% | 21,600 |
| Sep 25, 2026 | 36.37 | 36.80 | 34.20 | 35.96 | 35.96 | -0.17% | 27,600 |
| Sep 24, 2026 | 37.99 | 37.99 | 36.01 | 36.02 | 36.02 | -5.21% | 14,400 |
| Sep 23, 2026 | 38.00 | 38.90 | 37.90 | 38.00 | 38.00 | - | 16,800 |
| Sep 22, 2026 | 37.00 | 38.61 | 36.00 | 38.00 | 38.00 | 2.70% | 16,800 |
| Sep 21, 2026 | 36.00 | 38.50 | 36.00 | 37.00 | 37.00 | 5.65% | 36,000 |
| Sep 18, 2026 | 37.89 | 37.89 | 35.00 | 35.02 | 35.02 | -4.58% | 10,800 |
| Sep 17, 2026 | 36.70 | 37.17 | 35.25 | 36.70 | 36.70 | -0.54% | 24,000 |
| Sep 16, 2026 | 35.10 | 37.40 | 35.10 | 36.90 | 36.90 | -6.58% | 13,200 |
| Sep 15, 2026 | 40.75 | 40.90 | 39.50 | 39.50 | 39.50 | 0.51% | 7,200 |
| Sep 11, 2026 | 39.00 | 39.90 | 39.00 | 39.30 | 39.30 | 0.77% | 8,400 |
| Sep 10, 2026 | 38.90 | 39.00 | 38.90 | 39.00 | 39.00 | - | 3,600 |
| Sep 9, 2026 | 39.49 | 39.49 | 39.00 | 39.00 | 39.00 | 2.63% | 4,800 |
| Sep 8, 2026 | 39.94 | 39.94 | 38.00 | 38.00 | 38.00 | -4.98% | 7,200 |
| Sep 7, 2026 | 39.03 | 39.99 | 38.00 | 39.99 | 39.99 | 2.46% | 18,000 |
| Sep 4, 2026 | 41.00 | 41.00 | 39.00 | 39.03 | 39.03 | -5.93% | 15,600 |
| Sep 3, 2026 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | 0.58% | 2,400 |
| Sep 2, 2026 | 40.25 | 41.49 | 40.25 | 41.25 | 41.25 | -1.79% | 7,200 |
| Sep 1, 2026 | 42.00 | 42.48 | 42.00 | 42.00 | 42.00 | - | 12,000 |
| Aug 31, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.65% | 1,200 |
| Aug 27, 2026 | 42.75 | 42.75 | 41.12 | 41.32 | 41.32 | -3.35% | 7,200 |
| Aug 26, 2026 | 42.01 | 43.00 | 41.10 | 42.75 | 42.75 | -7.05% | 26,400 |
| Aug 24, 2026 | 40.02 | 45.99 | 40.02 | 45.99 | 45.99 | 2.91% | 3,600 |
| Aug 21, 2026 | 44.99 | 44.99 | 40.00 | 44.69 | 44.69 | 5.68% | 14,400 |
| Aug 20, 2026 | 42.11 | 42.40 | 40.00 | 42.29 | 42.29 | 0.43% | 27,600 |
| Aug 19, 2026 | 46.00 | 46.00 | 42.01 | 42.11 | 42.11 | -8.46% | 8,400 |
| Aug 18, 2026 | 46.10 | 46.10 | 44.00 | 46.00 | 46.00 | -7.05% | 10,800 |
| Aug 17, 2026 | 49.99 | 52.01 | 47.49 | 49.49 | 49.49 | 1.00% | 10,800 |
| Aug 13, 2026 | 51.51 | 51.51 | 49.00 | 49.00 | 49.00 | -9.09% | 6,000 |
| Aug 12, 2026 | 54.00 | 54.01 | 50.49 | 53.90 | 53.90 | -2.36% | 9,600 |
| Aug 11, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 7.27% | 1,200 |
| Aug 10, 2026 | 49.51 | 52.51 | 49.50 | 51.46 | 51.46 | -0.27% | 20,400 |
| Aug 7, 2026 | 53.00 | 54.00 | 49.10 | 51.60 | 51.60 | -1.71% | 30,000 |
| Aug 6, 2026 | 53.00 | 53.00 | 52.00 | 52.50 | 52.50 | 0.96% | 6,000 |
| Aug 5, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.42% | 3,600 |
| Aug 4, 2026 | 45.25 | 53.28 | 45.25 | 51.27 | 51.27 | 3.12% | 14,400 |
| Aug 3, 2026 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | 3.05% | 1,200 |
| Jul 31, 2026 | 46.00 | 49.73 | 40.50 | 48.25 | 48.25 | 16.27% | 19,200 |
| Jul 30, 2026 | 39.40 | 43.99 | 39.40 | 41.50 | 41.50 | -2.17% | 12,000 |
| Jul 29, 2026 | 42.85 | 43.00 | 42.00 | 42.42 | 42.42 | -1.81% | 4,800 |
| Jul 28, 2026 | 42.75 | 43.79 | 40.00 | 43.20 | 43.20 | 0.23% | 8,400 |
| Jul 27, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 0.05% | 1,200 |
| Jul 24, 2026 | 42.60 | 43.08 | 42.60 | 43.08 | 43.08 | -2.16% | 2,400 |
| Jul 23, 2026 | 46.00 | 46.00 | 44.03 | 44.03 | 44.03 | -4.28% | 2,400 |
| Jul 22, 2026 | 45.20 | 47.44 | 44.22 | 46.00 | 46.00 | 0.39% | 4,800 |
| Jul 21, 2026 | 47.00 | 47.20 | 45.82 | 45.82 | 45.82 | -3.72% | 6,000 |
| Jul 20, 2026 | 46.89 | 50.00 | 46.89 | 47.59 | 47.59 | -3.37% | 18,000 |