Chiraharit Limited (BOM:544561)
India · Delayed Price · Currency is INR 11.25
-0.22 (-1.92%)
At close: May 25, 2026
Chiraharit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.92% | 6,000 |
| May 22, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -1.97% | 6,000 |
| May 21, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.93% | 24,000 |
| May 20, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -1.97% | 12,000 |
| May 19, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -1.93% | 12,000 |
| May 18, 2026 | 12.62 | 12.64 | 12.41 | 12.41 | 12.41 | -1.97% | 54,000 |
| May 15, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 1.93% | 12,000 |
| May 14, 2026 | 12.42 | 12.42 | 12.40 | 12.42 | 12.42 | 4.99% | 78,000 |
| May 13, 2026 | 11.00 | 11.83 | 11.00 | 11.83 | 11.83 | 4.97% | 120,000 |
| May 12, 2026 | 10.72 | 11.27 | 10.72 | 11.27 | 11.27 | 4.93% | 108,000 |
| May 11, 2026 | 9.80 | 10.74 | 9.80 | 10.74 | 10.74 | 4.99% | 72,000 |
| May 7, 2026 | 9.87 | 10.25 | 9.87 | 10.23 | 10.23 | 3.65% | 36,000 |
| May 6, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 6,000 |
| May 5, 2026 | 9.87 | 9.87 | 9.49 | 9.87 | 9.87 | - | 24,000 |
| May 4, 2026 | 9.86 | 9.87 | 9.86 | 9.87 | 9.87 | 5.00% | 30,000 |
| Apr 30, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3.30% | 6,000 |
| Apr 29, 2026 | 8.72 | 9.10 | 8.71 | 9.10 | 9.10 | 4.60% | 24,000 |
| Apr 27, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.68% | 6,000 |
| Apr 24, 2026 | 9.08 | 9.08 | 8.94 | 8.94 | 8.94 | -4.89% | 24,000 |
| Apr 23, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.32% | 12,000 |
| Apr 22, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -2.58% | 6,000 |
| Apr 20, 2026 | 9.90 | 9.90 | 9.45 | 9.68 | 9.68 | -2.22% | 24,000 |
| Apr 17, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 30,000 |
| Apr 16, 2026 | 10.35 | 10.35 | 9.45 | 9.90 | 9.90 | 0.10% | 24,000 |
| Apr 15, 2026 | 8.90 | 9.90 | 8.90 | 9.89 | 9.89 | 9.89% | 246,000 |
| Apr 13, 2026 | 9.00 | 9.00 | 8.66 | 9.00 | 9.00 | -2.17% | 48,000 |
| Apr 10, 2026 | 8.75 | 9.24 | 8.75 | 9.20 | 9.20 | 8.24% | 66,000 |
| Apr 9, 2026 | 8.15 | 8.97 | 7.53 | 8.50 | 8.50 | 4.17% | 90,000 |
| Apr 8, 2026 | 6.68 | 8.16 | 6.68 | 8.16 | 8.16 | 14.93% | 174,000 |
| Apr 6, 2026 | 6.30 | 7.10 | 6.30 | 7.10 | 7.10 | 12.70% | 72,000 |
| Apr 2, 2026 | 6.05 | 6.30 | 6.05 | 6.30 | 6.30 | 3.45% | 48,000 |
| Apr 1, 2026 | 5.50 | 6.12 | 5.50 | 6.09 | 6.09 | 19.41% | 78,000 |
| Mar 30, 2026 | 5.70 | 5.70 | 5.01 | 5.10 | 5.10 | -10.99% | 174,000 |
| Mar 27, 2026 | 5.90 | 5.90 | 5.66 | 5.73 | 5.73 | -5.29% | 144,000 |
| Mar 25, 2026 | 5.97 | 6.10 | 5.97 | 6.05 | 6.05 | 1.51% | 60,000 |
| Mar 24, 2026 | 6.01 | 6.01 | 5.90 | 5.96 | 5.96 | -0.33% | 54,000 |
| Mar 23, 2026 | 6.10 | 6.25 | 5.82 | 5.98 | 5.98 | -5.83% | 102,000 |
| Mar 20, 2026 | 6.24 | 6.40 | 6.24 | 6.35 | 6.35 | 0.79% | 60,000 |
| Mar 19, 2026 | 6.51 | 6.55 | 6.26 | 6.30 | 6.30 | -4.26% | 60,000 |
| Mar 18, 2026 | 6.56 | 6.69 | 6.51 | 6.58 | 6.58 | -0.90% | 48,000 |
| Mar 17, 2026 | 6.60 | 6.70 | 6.60 | 6.64 | 6.64 | 1.37% | 30,000 |
| Mar 16, 2026 | 6.58 | 6.90 | 6.55 | 6.55 | 6.55 | -1.06% | 36,000 |
| Mar 13, 2026 | 6.85 | 6.85 | 6.62 | 6.62 | 6.62 | -4.06% | 48,000 |
| Mar 12, 2026 | 7.02 | 7.14 | 6.86 | 6.90 | 6.90 | -1.71% | 48,000 |
| Mar 11, 2026 | 7.15 | 7.15 | 7.01 | 7.02 | 7.02 | -1.82% | 30,000 |
| Mar 10, 2026 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 2.00% | 30,000 |
| Mar 9, 2026 | 7.25 | 7.25 | 6.91 | 7.01 | 7.01 | -2.77% | 24,000 |
| Mar 6, 2026 | 7.35 | 7.39 | 7.10 | 7.21 | 7.21 | -1.90% | 60,000 |
| Mar 5, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 6,000 |
| Mar 4, 2026 | 7.35 | 7.35 | 7.34 | 7.35 | 7.35 | -1.21% | 36,000 |