Chavda Infra Limited (NSE:CHAVDA)
India · Delayed Price · Currency is INR 116.95
+2.50 (2.18%)
Jan 23, 2026, 2:58 PM IST
Chavda Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 118.50 | 122.50 | 118.50 | 119.25 | 119.25 | -3.21% | 21,000 |
| Dec 29, 2025 | 125.00 | 125.00 | 122.50 | 123.20 | 123.20 | -1.08% | 16,000 |
| Dec 26, 2025 | 126.00 | 127.30 | 124.50 | 124.55 | 124.55 | -3.04% | 16,000 |
| Dec 24, 2025 | 130.00 | 130.00 | 125.35 | 128.45 | 128.45 | -2.06% | 20,000 |
| Dec 23, 2025 | 134.90 | 136.95 | 130.50 | 131.15 | 131.15 | -0.34% | 84,000 |
| Dec 22, 2025 | 127.85 | 132.95 | 124.05 | 131.60 | 131.60 | 7.87% | 147,000 |
| Dec 19, 2025 | 124.75 | 128.00 | 122.00 | 122.00 | 122.00 | -1.21% | 26,000 |
| Dec 18, 2025 | 109.25 | 123.50 | 104.50 | 123.50 | 123.50 | 9.97% | 97,000 |
| Dec 17, 2025 | 120.30 | 120.30 | 111.00 | 112.30 | 112.30 | -6.65% | 33,000 |
| Dec 16, 2025 | 122.00 | 122.40 | 119.00 | 120.30 | 120.30 | -1.39% | 8,000 |
| Dec 15, 2025 | 120.15 | 122.40 | 120.15 | 122.00 | 122.00 | 2.01% | 12,000 |
| Dec 12, 2025 | 122.00 | 122.00 | 119.00 | 119.60 | 119.60 | -2.84% | 20,000 |
| Dec 11, 2025 | 118.50 | 125.95 | 116.55 | 123.10 | 123.10 | 3.49% | 46,000 |
| Dec 10, 2025 | 122.00 | 123.40 | 116.00 | 118.95 | 118.95 | -2.18% | 54,000 |
| Dec 9, 2025 | 131.00 | 137.00 | 119.00 | 121.60 | 121.60 | -6.43% | 474,000 |
| Dec 8, 2025 | 112.90 | 129.95 | 112.90 | 129.95 | 129.95 | 19.99% | 822,000 |
| Dec 5, 2025 | 90.00 | 108.30 | 90.00 | 108.30 | 108.30 | 20.00% | 310,000 |
| Dec 4, 2025 | 86.00 | 92.00 | 84.55 | 90.25 | 90.25 | 4.94% | 40,000 |
| Dec 3, 2025 | 83.80 | 86.00 | 82.10 | 86.00 | 86.00 | 2.63% | 24,000 |
| Dec 2, 2025 | 84.95 | 86.55 | 83.25 | 83.80 | 83.80 | -1.47% | 31,000 |
| Dec 1, 2025 | 86.30 | 86.30 | 84.45 | 85.05 | 85.05 | -1.90% | 15,000 |
| Nov 28, 2025 | 89.00 | 89.00 | 86.30 | 86.70 | 86.70 | 0.52% | 27,000 |
| Nov 27, 2025 | 83.50 | 88.25 | 83.50 | 86.25 | 86.25 | 4.04% | 61,000 |
| Nov 26, 2025 | 83.70 | 83.70 | 82.80 | 82.90 | 82.90 | -0.30% | 15,000 |
| Nov 25, 2025 | 84.75 | 85.60 | 82.50 | 83.15 | 83.15 | -0.42% | 12,000 |
| Nov 24, 2025 | 86.25 | 86.25 | 83.00 | 83.50 | 83.50 | -2.00% | 27,000 |
| Nov 21, 2025 | 86.60 | 87.80 | 84.50 | 85.20 | 85.20 | -1.79% | 13,000 |
| Nov 20, 2025 | 87.20 | 89.55 | 86.55 | 86.75 | 86.75 | -0.17% | 31,000 |
| Nov 19, 2025 | 86.25 | 88.80 | 86.25 | 86.90 | 86.90 | 1.34% | 23,000 |
| Nov 18, 2025 | 88.95 | 88.95 | 85.05 | 85.75 | 85.75 | -3.60% | 62,000 |
| Nov 17, 2025 | 92.25 | 92.25 | 86.00 | 88.95 | 88.95 | -6.42% | 138,000 |
| Nov 14, 2025 | 96.05 | 96.05 | 93.00 | 95.05 | 95.05 | -0.99% | 8,000 |
| Nov 13, 2025 | 96.10 | 97.00 | 95.00 | 96.00 | 96.00 | -1.08% | 12,000 |