Chatterbox Technologies Limited (BOM:544546)
India · Delayed Price · Currency is INR 48.25
+6.75 (16.27%)
At close: Jul 31, 2026
Chatterbox Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 49.39 | 49.39 | 49.25 | 49.25 | 49.25 | 3.27% | 2,400 |
| Jul 16, 2026 | 47.69 | 48.52 | 47.69 | 47.69 | 47.69 | 3.20% | 25,200 |
| Jul 15, 2026 | 47.05 | 47.05 | 46.20 | 46.21 | 46.21 | -3.83% | 6,000 |
| Jul 14, 2026 | 49.01 | 49.01 | 48.00 | 48.05 | 48.05 | -2.93% | 6,000 |
| Jul 13, 2026 | 48.88 | 49.50 | 48.88 | 49.50 | 49.50 | 3.13% | 73,200 |
| Jul 10, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 9,600 |
| Jul 9, 2026 | 48.24 | 48.24 | 48.00 | 48.00 | 48.00 | -0.50% | 3,600 |
| Jul 8, 2026 | 45.50 | 48.37 | 45.02 | 48.24 | 48.24 | 2.25% | 18,000 |
| Jul 7, 2026 | 47.01 | 48.90 | 45.88 | 47.18 | 47.18 | -2.30% | 31,200 |
| Jul 6, 2026 | 48.53 | 49.25 | 48.29 | 48.29 | 48.29 | -5.00% | 36,000 |
| Jul 3, 2026 | 51.15 | 51.15 | 50.83 | 50.83 | 50.83 | -4.99% | 26,400 |
| Jul 2, 2026 | 53.01 | 54.00 | 53.00 | 53.50 | 53.50 | -3.90% | 9,600 |
| Jul 1, 2026 | 61.52 | 61.52 | 55.67 | 55.67 | 55.67 | -5.00% | 34,800 |
| Jun 30, 2026 | 60.57 | 60.57 | 55.00 | 58.60 | 58.60 | 1.47% | 21,600 |
| Jun 29, 2026 | 57.00 | 57.75 | 55.00 | 57.75 | 57.75 | 5.00% | 52,800 |
| Jun 25, 2026 | 57.40 | 57.60 | 55.00 | 55.00 | 55.00 | -0.02% | 18,000 |
| Jun 24, 2026 | 54.80 | 57.00 | 53.00 | 55.01 | 55.01 | 0.20% | 14,400 |
| Jun 23, 2026 | 52.75 | 54.90 | 52.75 | 54.90 | 54.90 | 4.57% | 7,200 |
| Jun 22, 2026 | 51.00 | 52.50 | 50.99 | 52.50 | 52.50 | 5.00% | 21,600 |
| Jun 19, 2026 | 48.29 | 50.00 | 48.29 | 50.00 | 50.00 | -1.63% | 19,200 |
| Jun 18, 2026 | 53.30 | 53.30 | 50.83 | 50.83 | 50.83 | -4.99% | 30,000 |
| Jun 17, 2026 | 50.01 | 53.50 | 49.93 | 53.50 | 53.50 | 1.81% | 15,600 |
| Jun 16, 2026 | 52.00 | 52.95 | 50.50 | 52.55 | 52.55 | 4.20% | 67,200 |
| Jun 15, 2026 | 52.00 | 52.00 | 49.90 | 50.43 | 50.43 | -3.48% | 6,000 |
| Jun 12, 2026 | 56.80 | 56.80 | 52.25 | 52.25 | 52.25 | -5.00% | 14,400 |
| Jun 10, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 1,200 |
| Jun 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 3,600 |
| Jun 8, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -3.51% | 1,200 |
| Jun 5, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.69% | 2,400 |
| Jun 4, 2026 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | -3.74% | 1,200 |
| Jun 3, 2026 | 60.05 | 60.05 | 58.76 | 58.81 | 58.81 | -4.92% | 4,800 |
| Jun 2, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | -4.98% | 1,200 |
| Jun 1, 2026 | 65.10 | 65.10 | 65.09 | 65.09 | 65.09 | -4.99% | 4,800 |
| 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 |