Chiraharit Limited (BOM:544561)
India · Delayed Price · Currency is INR 7.60
-0.41 (-5.12%)
At close: Aug 20, 2026
Chiraharit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 8.00 | 8.00 | 7.60 | 7.60 | 7.60 | -5.12% | 18,000 |
| Aug 18, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 6,000 |
| Aug 17, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 6,000 |
| Aug 14, 2026 | 7.86 | 8.01 | 7.86 | 8.01 | 8.01 | 5.26% | 12,000 |
| Aug 13, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -3.06% | 18,000 |
| Aug 12, 2026 | 8.19 | 8.19 | 7.75 | 7.85 | 7.85 | -6.10% | 24,000 |
| Aug 11, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -2.22% | 6,000 |
| Aug 10, 2026 | 7.68 | 8.68 | 7.68 | 8.55 | 8.55 | 12.80% | 48,000 |
| Aug 7, 2026 | 8.00 | 8.00 | 7.58 | 7.58 | 7.58 | -5.49% | 24,000 |
| Aug 6, 2026 | 8.00 | 8.02 | 8.00 | 8.02 | 8.02 | 1.39% | 12,000 |
| Aug 5, 2026 | 8.00 | 8.00 | 7.91 | 7.91 | 7.91 | 1.15% | 12,000 |
| Aug 4, 2026 | 8.50 | 8.50 | 7.75 | 7.82 | 7.82 | -9.07% | 24,000 |
| Aug 3, 2026 | 8.40 | 8.65 | 8.40 | 8.60 | 8.60 | 1.18% | 18,000 |
| Jul 31, 2026 | 8.16 | 8.55 | 8.16 | 8.50 | 8.50 | 7.59% | 18,000 |
| Jul 29, 2026 | 7.86 | 7.90 | 7.86 | 7.90 | 7.90 | 1.80% | 24,000 |
| Jul 28, 2026 | 8.00 | 8.00 | 7.76 | 7.76 | 7.76 | -3.36% | 60,000 |
| Jul 27, 2026 | 8.02 | 8.26 | 8.02 | 8.03 | 8.03 | 0.12% | 72,000 |
| Jul 24, 2026 | 8.03 | 8.03 | 8.02 | 8.02 | 8.02 | -0.99% | 54,000 |
| Jul 22, 2026 | 7.60 | 8.10 | 7.60 | 8.10 | 8.10 | 2.53% | 54,000 |
| Jul 21, 2026 | 7.87 | 8.25 | 7.87 | 7.90 | 7.90 | 2.33% | 84,000 |
| Jul 20, 2026 | 7.62 | 7.72 | 7.62 | 7.72 | 7.72 | 0.26% | 18,000 |
| Jul 17, 2026 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | -3.87% | 54,000 |
| Jul 16, 2026 | 7.61 | 8.01 | 7.61 | 8.01 | 8.01 | 3.35% | 66,000 |
| Jul 15, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.39% | 60,000 |
| Jul 14, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.03% | 66,000 |
| Jul 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | 54,000 |
| Jul 10, 2026 | 8.21 | 8.29 | 7.90 | 7.90 | 7.90 | - | 90,000 |
| Jul 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -4.24% | 60,000 |
| Jul 8, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.24% | 66,000 |
| Jul 7, 2026 | 8.27 | 8.30 | 8.27 | 8.27 | 8.27 | -4.94% | 126,000 |
| Jul 6, 2026 | 8.51 | 8.70 | 8.51 | 8.70 | 8.70 | 2.35% | 66,000 |
| Jul 3, 2026 | 8.82 | 8.90 | 8.48 | 8.50 | 8.50 | 0.24% | 132,000 |
| Jul 2, 2026 | 8.47 | 8.89 | 8.47 | 8.48 | 8.48 | 0.12% | 54,000 |
| Jul 1, 2026 | 8.80 | 8.80 | 8.46 | 8.47 | 8.47 | -4.83% | 36,000 |
| Jun 30, 2026 | 8.50 | 8.90 | 8.23 | 8.90 | 8.90 | 2.77% | 30,000 |
| Jun 29, 2026 | 8.74 | 8.74 | 8.66 | 8.66 | 8.66 | -4.94% | 36,000 |
| Jun 25, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - | 6,000 |
| Jun 24, 2026 | 8.25 | 9.11 | 8.25 | 9.11 | 9.11 | 4.95% | 78,000 |
| Jun 23, 2026 | 8.70 | 8.70 | 8.68 | 8.68 | 8.68 | -4.93% | 30,000 |
| Jun 22, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -4.99% | 60,000 |
| Jun 18, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -1.94% | 12,000 |
| Jun 17, 2026 | 9.81 | 9.81 | 9.80 | 9.80 | 9.80 | -1.80% | 30,000 |
| Jun 16, 2026 | 9.95 | 9.98 | 9.95 | 9.98 | 9.98 | - | 12,000 |
| Jun 15, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.96% | 18,000 |
| Jun 10, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.93% | 6,000 |
| Jun 9, 2026 | 10.38 | 10.38 | 10.37 | 10.38 | 10.38 | -1.89% | 18,000 |
| Jun 8, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.19% | 6,000 |
| Jun 4, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.94% | 18,000 |
| Jun 2, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -1.99% | 6,000 |
| May 29, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -1.96% | 6,000 |