Chavda Infra Limited (NSE:CHAVDA)
India · Delayed Price · Currency is INR 93.15
-1.85 (-1.95%)
At close: Mar 13, 2026
Chavda Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 95.00 | 95.00 | 89.05 | 93.15 | 93.15 | -1.95% | 24,000 |
| Mar 12, 2026 | 95.25 | 96.80 | 94.00 | 95.00 | 95.00 | -0.26% | 7,000 |
| Mar 11, 2026 | 97.00 | 97.60 | 95.10 | 95.25 | 95.25 | -0.83% | 9,000 |
| Mar 10, 2026 | 99.00 | 99.00 | 96.00 | 96.05 | 96.05 | 0.84% | 10,000 |
| Mar 9, 2026 | 98.00 | 98.50 | 93.80 | 95.25 | 95.25 | -7.07% | 31,000 |
| Mar 6, 2026 | 100.15 | 103.90 | 100.15 | 102.50 | 102.50 | 2.40% | 14,000 |
| Mar 5, 2026 | 100.25 | 102.20 | 99.00 | 100.10 | 100.10 | -0.15% | 67,000 |
| Mar 4, 2026 | 99.80 | 102.30 | 99.20 | 100.25 | 100.25 | -2.24% | 28,000 |
| Mar 2, 2026 | 103.25 | 104.50 | 101.00 | 102.55 | 102.55 | -5.92% | 23,000 |
| Feb 27, 2026 | 109.60 | 109.60 | 108.90 | 109.00 | 109.00 | -0.55% | 7,000 |
| Feb 26, 2026 | 102.95 | 111.00 | 100.10 | 109.60 | 109.60 | 6.46% | 71,000 |
| Feb 25, 2026 | 105.40 | 105.40 | 100.30 | 102.95 | 102.95 | -2.32% | 17,000 |
| Feb 24, 2026 | 108.95 | 108.95 | 105.00 | 105.40 | 105.40 | -3.57% | 10,000 |
| Feb 20, 2026 | 105.25 | 109.70 | 105.15 | 109.30 | 109.30 | 3.11% | 60,000 |
| Feb 19, 2026 | 108.20 | 112.00 | 106.00 | 106.00 | 106.00 | -2.08% | 5,000 |
| Feb 18, 2026 | 109.00 | 109.00 | 107.65 | 108.25 | 108.25 | -1.14% | 20,000 |
| Feb 17, 2026 | 108.00 | 109.50 | 107.00 | 109.50 | 109.50 | 0.27% | 18,000 |
| Feb 16, 2026 | 109.05 | 111.80 | 109.00 | 109.20 | 109.20 | 0.18% | 12,000 |
| Feb 13, 2026 | 108.00 | 111.10 | 108.00 | 109.00 | 109.00 | 2.44% | 10,000 |
| Feb 12, 2026 | 107.10 | 107.65 | 105.60 | 106.40 | 106.40 | -1.62% | 17,000 |
| Feb 11, 2026 | 110.00 | 110.20 | 108.15 | 108.15 | 108.15 | -2.57% | 16,000 |
| Feb 10, 2026 | 111.10 | 111.60 | 111.00 | 111.00 | 111.00 | 1.88% | 3,000 |
| Feb 9, 2026 | 115.00 | 115.00 | 108.90 | 108.95 | 108.95 | -3.07% | 28,000 |
| Feb 6, 2026 | 110.55 | 113.00 | 110.10 | 112.40 | 112.40 | 3.36% | 13,000 |
| Feb 5, 2026 | 110.00 | 112.00 | 108.40 | 108.75 | 108.75 | -3.16% | 11,000 |
| Feb 4, 2026 | 113.95 | 114.00 | 112.05 | 112.30 | 112.30 | -1.49% | 6,000 |
| Feb 3, 2026 | 117.50 | 117.50 | 111.55 | 114.00 | 114.00 | 2.70% | 6,000 |
| Feb 2, 2026 | 108.20 | 111.00 | 108.20 | 111.00 | 111.00 | 1.46% | 6,000 |
| Feb 1, 2026 | 112.00 | 112.95 | 107.10 | 109.40 | 109.40 | -2.23% | 4,000 |
| Jan 30, 2026 | 110.05 | 114.00 | 110.05 | 111.90 | 111.90 | -1.02% | 13,000 |
| Jan 29, 2026 | 112.60 | 114.00 | 110.50 | 113.05 | 113.05 | 3.24% | 22,000 |
| Jan 28, 2026 | 112.00 | 113.00 | 108.50 | 109.50 | 109.50 | -0.14% | 9,000 |
| Jan 27, 2026 | 118.00 | 122.55 | 108.00 | 109.65 | 109.65 | -6.24% | 60,000 |
| Jan 23, 2026 | 124.85 | 125.00 | 115.25 | 116.95 | 116.95 | 2.18% | 36,000 |
| Jan 22, 2026 | 112.50 | 114.70 | 112.00 | 114.45 | 114.45 | 2.28% | 15,000 |
| Jan 21, 2026 | 112.45 | 112.45 | 107.00 | 111.90 | 111.90 | -0.49% | 16,000 |
| Jan 20, 2026 | 115.30 | 115.35 | 109.45 | 112.45 | 112.45 | -2.47% | 17,000 |
| Jan 19, 2026 | 112.00 | 121.00 | 109.80 | 115.30 | 115.30 | 1.27% | 23,000 |
| Jan 16, 2026 | 116.10 | 116.10 | 112.00 | 113.85 | 113.85 | -1.94% | 10,000 |
| Jan 14, 2026 | 115.65 | 118.00 | 114.30 | 116.10 | 116.10 | -0.34% | 20,000 |
| Jan 13, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -0.85% | 1,000 |
| Jan 12, 2026 | 117.50 | 119.90 | 117.50 | 117.50 | 117.50 | - | 14,000 |
| Jan 9, 2026 | 118.05 | 119.00 | 117.00 | 117.50 | 117.50 | -2.77% | 12,000 |
| Jan 8, 2026 | 124.45 | 124.45 | 120.00 | 120.85 | 120.85 | -2.89% | 11,000 |
| Jan 7, 2026 | 125.70 | 125.70 | 120.45 | 124.45 | 124.45 | -0.99% | 18,000 |
| Jan 6, 2026 | 125.10 | 126.40 | 125.00 | 125.70 | 125.70 | -0.51% | 20,000 |
| Jan 5, 2026 | 123.00 | 127.00 | 123.00 | 126.35 | 126.35 | 2.31% | 22,000 |
| Jan 2, 2026 | 123.35 | 123.50 | 122.10 | 123.50 | 123.50 | 0.12% | 5,000 |
| Jan 1, 2026 | 122.80 | 124.00 | 122.10 | 123.35 | 123.35 | 0.45% | 11,000 |
| Dec 31, 2025 | 118.75 | 124.75 | 118.75 | 122.80 | 122.80 | 2.98% | 16,000 |