Chavda Infra Limited (NSE:CHAVDA)
India · Delayed Price · Currency is INR 119.50
+0.40 (0.34%)
At close: Aug 29, 2025
Chavda Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 108.30 | 109.25 | 107.50 | 109.25 | 109.25 | 0.88% | 8,000 |
| Aug 8, 2025 | 110.00 | 110.05 | 108.30 | 108.30 | 108.30 | - | 12,000 |
| Aug 7, 2025 | 112.50 | 112.50 | 107.60 | 108.30 | 108.30 | -1.10% | 12,000 |
| Aug 6, 2025 | 113.00 | 113.00 | 107.00 | 109.50 | 109.50 | -3.18% | 51,000 |
| Aug 5, 2025 | 116.95 | 116.95 | 113.00 | 113.10 | 113.10 | -0.44% | 15,000 |
| Aug 4, 2025 | 113.80 | 113.80 | 113.00 | 113.60 | 113.60 | -0.09% | 8,000 |
| Aug 1, 2025 | 114.90 | 115.25 | 110.20 | 113.70 | 113.70 | -1.13% | 26,000 |
| Jul 31, 2025 | 113.95 | 117.50 | 113.95 | 115.00 | 115.00 | 1.19% | 28,000 |
| Jul 30, 2025 | 112.55 | 116.95 | 112.30 | 113.65 | 113.65 | 1.47% | 40,000 |
| Jul 29, 2025 | 118.75 | 121.35 | 109.95 | 112.00 | 112.00 | -7.05% | 90,000 |
| Jul 28, 2025 | 121.40 | 122.50 | 118.50 | 120.50 | 120.50 | -0.74% | 24,000 |
| Jul 25, 2025 | 122.50 | 123.00 | 120.50 | 121.40 | 121.40 | -1.14% | 28,000 |
| Jul 24, 2025 | 123.00 | 123.00 | 122.00 | 122.80 | 122.80 | -0.93% | 12,000 |
| Jul 23, 2025 | 125.00 | 125.00 | 123.90 | 123.95 | 123.95 | -0.68% | 9,000 |
| Jul 22, 2025 | 125.15 | 125.15 | 124.00 | 124.80 | 124.80 | -0.28% | 15,000 |
| Jul 21, 2025 | 125.60 | 126.90 | 125.00 | 125.15 | 125.15 | -1.11% | 10,000 |
| Jul 18, 2025 | 128.00 | 128.00 | 126.00 | 126.55 | 126.55 | 0.24% | 13,000 |
| Jul 17, 2025 | 128.05 | 128.90 | 126.00 | 126.25 | 126.25 | -2.58% | 21,000 |
| Jul 16, 2025 | 132.00 | 132.00 | 128.05 | 129.60 | 129.60 | -0.61% | 17,000 |
| Jul 15, 2025 | 127.75 | 131.00 | 127.60 | 130.40 | 130.40 | 1.60% | 9,000 |
| Jul 14, 2025 | 129.90 | 130.05 | 128.15 | 128.35 | 128.35 | 0.67% | 14,000 |
| Jul 11, 2025 | 130.00 | 130.00 | 127.50 | 127.50 | 127.50 | -1.85% | 13,000 |
| Jul 10, 2025 | 134.90 | 134.90 | 129.35 | 129.90 | 129.90 | -2.73% | 20,000 |
| Jul 9, 2025 | 132.50 | 134.70 | 132.00 | 133.55 | 133.55 | 1.95% | 24,000 |
| Jul 8, 2025 | 127.55 | 131.00 | 126.35 | 131.00 | 131.00 | 2.50% | 20,000 |
| Jul 7, 2025 | 129.80 | 130.00 | 126.20 | 127.80 | 127.80 | -1.50% | 27,000 |
| Jul 4, 2025 | 130.00 | 131.00 | 129.70 | 129.75 | 129.75 | 0.35% | 10,000 |
| Jul 3, 2025 | 130.00 | 131.00 | 129.30 | 129.30 | 129.30 | -1.79% | 17,000 |
| Jul 2, 2025 | 132.00 | 132.50 | 129.35 | 131.65 | 131.65 | -0.27% | 11,000 |
| Jul 1, 2025 | 127.00 | 133.70 | 127.00 | 132.00 | 132.00 | 3.37% | 38,000 |
| Jun 30, 2025 | 125.80 | 128.00 | 125.75 | 127.70 | 127.70 | 0.79% | 12,000 |
| Jun 27, 2025 | 128.90 | 128.90 | 126.20 | 126.70 | 126.70 | -0.24% | 15,000 |
| Jun 26, 2025 | 126.85 | 127.55 | 125.30 | 127.00 | 127.00 | -0.90% | 16,000 |
| Jun 25, 2025 | 132.65 | 132.65 | 126.50 | 128.15 | 128.15 | 2.44% | 11,000 |
| Jun 24, 2025 | 125.60 | 128.90 | 123.00 | 125.10 | 125.10 | -0.24% | 16,000 |
| Jun 23, 2025 | 123.90 | 125.40 | 122.60 | 125.40 | 125.40 | - | 15,000 |