Chavda Infra Limited (NSE:CHAVDA)
India · Delayed Price · Currency is INR 100.10
-1.85 (-1.81%)
At close: Oct 24, 2025
Chavda Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 103.80 | 103.80 | 99.00 | 100.10 | 100.10 | -1.81% | 25,000 |
| Oct 23, 2025 | 100.65 | 103.40 | 100.50 | 101.95 | 101.95 | 2.00% | 20,000 |
| Oct 21, 2025 | 101.90 | 101.90 | 99.15 | 99.95 | 99.95 | 1.22% | 9,000 |
| Oct 20, 2025 | 98.80 | 99.65 | 98.00 | 98.75 | 98.75 | -0.45% | 19,000 |
| Oct 17, 2025 | 100.90 | 101.35 | 98.75 | 99.20 | 99.20 | -0.30% | 16,000 |
| Oct 16, 2025 | 99.75 | 100.95 | 98.50 | 99.50 | 99.50 | -0.15% | 22,000 |
| Oct 15, 2025 | 99.80 | 100.00 | 99.00 | 99.65 | 99.65 | 0.15% | 19,000 |
| Oct 14, 2025 | 100.75 | 101.20 | 99.50 | 99.50 | 99.50 | -1.24% | 24,000 |
| Oct 13, 2025 | 100.00 | 102.60 | 100.00 | 100.75 | 100.75 | -1.18% | 19,000 |
| Oct 10, 2025 | 103.40 | 103.50 | 101.40 | 101.95 | 101.95 | 0.84% | 25,000 |
| Oct 9, 2025 | 103.55 | 103.55 | 100.70 | 101.10 | 101.10 | -2.37% | 43,000 |
| Oct 8, 2025 | 105.15 | 105.15 | 102.60 | 103.55 | 103.55 | - | 23,000 |
| Oct 7, 2025 | 103.00 | 103.95 | 103.00 | 103.55 | 103.55 | -0.81% | 23,000 |
| Oct 6, 2025 | 105.50 | 105.95 | 102.50 | 104.40 | 104.40 | -2.88% | 22,000 |
| Oct 3, 2025 | 105.60 | 108.80 | 105.60 | 107.50 | 107.50 | 3.22% | 15,000 |
| Oct 1, 2025 | 105.60 | 105.60 | 102.65 | 104.15 | 104.15 | -1.37% | 15,000 |
| Sep 30, 2025 | 105.80 | 105.80 | 105.60 | 105.60 | 105.60 | -0.19% | 3,000 |
| Sep 29, 2025 | 106.60 | 107.55 | 105.00 | 105.80 | 105.80 | -1.08% | 8,000 |
| Sep 26, 2025 | 106.50 | 108.45 | 105.00 | 106.95 | 106.95 | -0.83% | 16,000 |
| Sep 25, 2025 | 111.75 | 111.75 | 105.00 | 107.85 | 107.85 | -1.60% | 34,000 |
| Sep 24, 2025 | 110.25 | 110.50 | 109.10 | 109.60 | 109.60 | -1.08% | 25,000 |
| Sep 23, 2025 | 113.95 | 113.95 | 109.85 | 110.80 | 110.80 | -0.63% | 36,000 |
| Sep 22, 2025 | 112.00 | 112.10 | 110.00 | 111.50 | 111.50 | -2.62% | 27,000 |
| Sep 19, 2025 | 115.00 | 115.00 | 113.25 | 114.50 | 114.50 | 0.62% | 8,000 |
| Sep 18, 2025 | 114.95 | 115.00 | 112.80 | 113.80 | 113.80 | 0.09% | 12,000 |
| Sep 17, 2025 | 117.00 | 117.00 | 113.00 | 113.70 | 113.70 | -1.56% | 15,000 |
| Sep 16, 2025 | 112.55 | 116.80 | 112.55 | 115.50 | 115.50 | 3.31% | 40,000 |
| Sep 15, 2025 | 112.05 | 112.95 | 111.40 | 111.80 | 111.80 | -0.58% | 18,000 |
| Sep 12, 2025 | 112.55 | 112.95 | 112.00 | 112.45 | 112.45 | -1.36% | 9,000 |
| Sep 11, 2025 | 113.05 | 116.10 | 112.50 | 114.00 | 114.00 | -0.78% | 33,000 |
| Sep 10, 2025 | 112.50 | 115.50 | 110.80 | 114.90 | 114.90 | 3.37% | 51,000 |
| Sep 9, 2025 | 112.60 | 113.05 | 110.20 | 111.15 | 111.15 | -1.29% | 38,000 |
| Sep 8, 2025 | 113.85 | 113.85 | 112.55 | 112.60 | 112.60 | -1.70% | 6,000 |
| Sep 5, 2025 | 114.00 | 114.80 | 112.50 | 114.55 | 114.55 | 1.15% | 26,000 |
| Sep 4, 2025 | 115.00 | 115.00 | 113.00 | 113.25 | 113.25 | 0.18% | 23,000 |
| Sep 3, 2025 | 115.60 | 116.95 | 110.00 | 113.05 | 113.05 | -2.71% | 53,000 |
| Sep 2, 2025 | 119.50 | 119.50 | 114.50 | 116.20 | 116.20 | -0.04% | 29,000 |
| Sep 1, 2025 | 120.00 | 121.00 | 116.00 | 116.25 | 116.25 | -2.72% | 30,000 |
| Aug 29, 2025 | 119.00 | 119.50 | 119.00 | 119.50 | 119.50 | 0.34% | 3,000 |
| Aug 28, 2025 | 123.35 | 123.35 | 119.00 | 119.10 | 119.10 | -1.69% | 9,000 |
| Aug 26, 2025 | 122.05 | 122.95 | 118.50 | 121.15 | 121.15 | -1.10% | 29,000 |
| Aug 25, 2025 | 129.80 | 129.80 | 122.05 | 122.50 | 122.50 | -3.58% | 19,000 |
| Aug 22, 2025 | 131.05 | 131.05 | 127.00 | 127.05 | 127.05 | -2.83% | 28,000 |
| Aug 21, 2025 | 129.00 | 133.80 | 129.00 | 130.75 | 130.75 | 2.83% | 66,000 |
| Aug 20, 2025 | 122.95 | 131.40 | 119.00 | 127.15 | 127.15 | 5.96% | 122,000 |
| Aug 19, 2025 | 121.00 | 122.80 | 118.00 | 120.00 | 120.00 | -0.70% | 30,000 |
| Aug 18, 2025 | 120.00 | 122.90 | 120.00 | 120.85 | 120.85 | 2.29% | 16,000 |
| Aug 14, 2025 | 109.40 | 125.00 | 109.40 | 118.15 | 118.15 | 8.00% | 67,000 |
| Aug 13, 2025 | 107.05 | 109.40 | 107.00 | 109.40 | 109.40 | -0.27% | 6,000 |
| Aug 12, 2025 | 109.25 | 109.70 | 107.80 | 109.70 | 109.70 | 0.41% | 6,000 |