Chatterbox Technologies Limited (BOM:544546)
India · Delayed Price · Currency is INR 68.51
+3.26 (5.00%)
At close: May 29, 2026
Chatterbox Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 68.50 | 68.51 | 65.10 | 68.51 | 68.51 | 5.00% | 15,600 |
| May 27, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 4.74% | 1,200 |
| May 26, 2026 | 63.00 | 63.00 | 62.30 | 62.30 | 62.30 | -3.13% | 2,400 |
| May 25, 2026 | 63.99 | 64.36 | 62.30 | 64.31 | 64.31 | 4.91% | 8,400 |
| May 22, 2026 | 61.00 | 61.30 | 61.00 | 61.30 | 61.30 | -3.16% | 2,400 |
| May 21, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -0.67% | 1,200 |
| May 18, 2026 | 58.20 | 63.73 | 58.20 | 63.73 | 63.73 | 4.97% | 4,800 |
| May 15, 2026 | 60.00 | 62.30 | 57.70 | 60.71 | 60.71 | 1.86% | 15,600 |
| May 14, 2026 | 63.10 | 63.10 | 59.60 | 59.60 | 59.60 | -4.32% | 6,000 |
| May 13, 2026 | 65.00 | 65.00 | 62.29 | 62.29 | 62.29 | -4.99% | 13,200 |
| May 11, 2026 | 68.49 | 68.50 | 65.51 | 65.56 | 65.56 | -3.16% | 4,800 |
| May 8, 2026 | 68.00 | 68.00 | 65.97 | 67.70 | 67.70 | 0.01% | 8,400 |
| May 7, 2026 | 68.01 | 68.25 | 67.69 | 67.69 | 67.69 | -5.00% | 7,200 |
| May 6, 2026 | 68.29 | 71.50 | 68.29 | 71.25 | 71.25 | -0.88% | 12,000 |
| May 5, 2026 | 66.25 | 72.00 | 66.22 | 71.88 | 71.88 | 3.13% | 6,000 |
| May 4, 2026 | 71.10 | 71.10 | 67.05 | 69.70 | 69.70 | -0.01% | 6,000 |
| Apr 30, 2026 | 66.00 | 69.89 | 65.50 | 69.71 | 69.71 | 2.76% | 9,600 |
| Apr 29, 2026 | 67.95 | 68.50 | 65.00 | 67.84 | 67.84 | 3.92% | 15,600 |
| Apr 28, 2026 | 63.50 | 65.28 | 63.50 | 65.28 | 65.28 | 4.99% | 8,400 |
| Apr 27, 2026 | 63.94 | 63.94 | 60.50 | 62.18 | 62.18 | 2.10% | 20,400 |
| Apr 24, 2026 | 59.00 | 60.90 | 57.00 | 60.90 | 60.90 | 5.00% | 9,600 |
| Apr 23, 2026 | 60.00 | 60.00 | 57.95 | 58.00 | 58.00 | -4.92% | 6,000 |
| Apr 22, 2026 | 61.00 | 61.00 | 58.50 | 61.00 | 61.00 | -1.61% | 4,800 |
| Apr 21, 2026 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | -6.06% | 4,800 |
| Apr 20, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.73% | 1,200 |
| Apr 17, 2026 | 68.99 | 68.99 | 65.00 | 67.85 | 67.85 | 4.38% | 6,000 |
| Apr 16, 2026 | 60.00 | 65.00 | 59.00 | 65.00 | 65.00 | 13.36% | 16,800 |
| Apr 15, 2026 | 55.00 | 57.88 | 54.00 | 57.34 | 57.34 | 11.88% | 24,000 |
| Apr 13, 2026 | 46.25 | 51.50 | 46.25 | 51.25 | 51.25 | 2.50% | 9,600 |
| Apr 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.83% | 1,200 |
| Apr 9, 2026 | 48.20 | 49.10 | 48.10 | 49.10 | 49.10 | -3.02% | 24,000 |
| Apr 8, 2026 | 54.99 | 54.99 | 50.00 | 50.63 | 50.63 | -1.02% | 67,200 |
| Apr 7, 2026 | 50.00 | 51.15 | 50.00 | 51.15 | 51.15 | -2.42% | 3,600 |
| Apr 6, 2026 | 50.00 | 54.84 | 50.00 | 52.42 | 52.42 | 4.84% | 2,400 |
| Apr 2, 2026 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | - | 2,400 |
| Apr 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6.38% | 2,400 |
| Mar 30, 2026 | 47.00 | 47.00 | 46.20 | 47.00 | 47.00 | 0.43% | 12,000 |
| 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 |