Chavda Infra Limited (NSE:CHAVDA)
India · Delayed Price · Currency is INR 104.45
+17.40 (19.99%)
Jul 13, 2026, 3:28 PM IST
Chavda Infra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 105.65 | 106.40 | 105.00 | 105.00 | 105.00 | -0.24% | 43,000 |
| Jul 16, 2026 | 106.00 | 106.10 | 105.00 | 105.25 | 105.25 | 1.15% | 25,000 |
| Jul 15, 2026 | 106.60 | 107.90 | 102.00 | 104.05 | 104.05 | -1.65% | 72,000 |
| Jul 14, 2026 | 109.50 | 113.80 | 104.90 | 105.80 | 105.80 | 1.29% | 212,000 |
| Jul 13, 2026 | 92.00 | 104.45 | 92.00 | 104.45 | 104.45 | 19.99% | 270,000 |
| Jul 10, 2026 | 88.10 | 88.25 | 86.80 | 87.05 | 87.05 | -1.75% | 8,000 |
| Jul 9, 2026 | 87.85 | 89.50 | 87.75 | 88.60 | 88.60 | 0.97% | 7,000 |
| Jul 8, 2026 | 87.65 | 88.25 | 87.50 | 87.75 | 87.75 | 0.11% | 6,000 |
| Jul 7, 2026 | 89.90 | 90.85 | 86.00 | 87.65 | 87.65 | -4.47% | 15,000 |
| Jul 6, 2026 | 92.30 | 92.30 | 90.40 | 91.75 | 91.75 | -0.60% | 9,000 |
| Jul 3, 2026 | 91.00 | 92.30 | 88.65 | 92.30 | 92.30 | 1.54% | 15,000 |
| Jul 1, 2026 | 88.50 | 92.10 | 88.50 | 90.90 | 90.90 | 4.48% | 19,000 |
| Jun 30, 2026 | 87.45 | 87.45 | 85.70 | 87.00 | 87.00 | -2.63% | 16,000 |
| Jun 29, 2026 | 89.00 | 89.75 | 84.15 | 89.35 | 89.35 | 0.39% | 21,000 |
| Jun 25, 2026 | 91.00 | 91.85 | 89.00 | 89.00 | 89.00 | -2.36% | 7,000 |
| Jun 24, 2026 | 90.60 | 92.45 | 89.50 | 91.15 | 91.15 | 0.16% | 11,000 |
| Jun 23, 2026 | 93.40 | 93.40 | 91.00 | 91.00 | 91.00 | -1.09% | 8,000 |
| Jun 22, 2026 | 90.05 | 96.30 | 90.05 | 92.00 | 92.00 | 2.45% | 22,000 |
| Jun 19, 2026 | 89.50 | 89.85 | 88.20 | 89.80 | 89.80 | -0.55% | 7,000 |
| Jun 18, 2026 | 89.95 | 91.40 | 89.95 | 90.30 | 90.30 | -0.11% | 15,000 |
| Jun 17, 2026 | 91.50 | 93.60 | 90.00 | 90.40 | 90.40 | -1.20% | 22,000 |
| Jun 16, 2026 | 89.50 | 91.50 | 89.50 | 91.50 | 91.50 | 2.29% | 8,000 |
| Jun 15, 2026 | 88.00 | 90.05 | 88.00 | 89.45 | 89.45 | 1.65% | 7,000 |
| Jun 12, 2026 | 87.25 | 89.20 | 87.05 | 88.00 | 88.00 | 2.33% | 10,000 |
| Jun 11, 2026 | 86.00 | 88.45 | 86.00 | 86.00 | 86.00 | -0.92% | 8,000 |
| Jun 10, 2026 | 88.00 | 88.00 | 86.00 | 86.80 | 86.80 | -1.59% | 9,000 |
| Jun 9, 2026 | 88.00 | 90.00 | 88.00 | 88.20 | 88.20 | -0.06% | 6,000 |
| Jun 8, 2026 | 89.00 | 89.00 | 88.05 | 88.25 | 88.25 | -1.94% | 6,000 |
| Jun 5, 2026 | 90.30 | 90.55 | 89.20 | 90.00 | 90.00 | -0.33% | 4,000 |
| Jun 4, 2026 | 90.25 | 90.30 | 90.25 | 90.30 | 90.30 | -1.58% | 2,000 |
| Jun 3, 2026 | 90.35 | 92.75 | 90.00 | 91.75 | 91.75 | 1.38% | 23,000 |
| Jun 2, 2026 | 90.00 | 91.00 | 90.00 | 90.50 | 90.50 | 0.39% | 8,000 |
| Jun 1, 2026 | 92.00 | 93.40 | 89.25 | 90.15 | 90.15 | -3.58% | 24,000 |
| May 29, 2026 | 95.80 | 95.80 | 93.00 | 93.50 | 93.50 | - | 10,000 |
| May 27, 2026 | 92.70 | 95.00 | 92.70 | 93.50 | 93.50 | -1.06% | 6,000 |
| May 26, 2026 | 92.15 | 95.40 | 92.15 | 94.50 | 94.50 | 0.75% | 9,000 |
| May 25, 2026 | 95.20 | 97.40 | 92.25 | 93.80 | 93.80 | -0.74% | 35,000 |
| May 22, 2026 | 96.40 | 97.40 | 94.00 | 94.50 | 94.50 | -1.51% | 10,000 |
| May 21, 2026 | 95.00 | 96.00 | 93.70 | 95.95 | 95.95 | 0.31% | 10,000 |
| May 20, 2026 | 93.10 | 96.00 | 92.00 | 95.65 | 95.65 | 2.74% | 21,000 |
| May 19, 2026 | 98.00 | 98.00 | 89.90 | 93.10 | 93.10 | -4.46% | 114,000 |
| May 18, 2026 | 98.50 | 98.55 | 96.00 | 97.45 | 97.45 | -2.55% | 21,000 |
| May 15, 2026 | 98.70 | 100.00 | 98.70 | 100.00 | 100.00 | 1.73% | 5,000 |
| May 14, 2026 | 101.00 | 101.00 | 98.10 | 98.30 | 98.30 | -2.67% | 24,000 |
| May 13, 2026 | 98.30 | 101.50 | 98.30 | 101.00 | 101.00 | 1.30% | 6,000 |
| May 12, 2026 | 103.90 | 105.00 | 99.30 | 99.70 | 99.70 | -4.13% | 29,000 |
| May 11, 2026 | 104.05 | 106.00 | 103.50 | 104.00 | 104.00 | -1.05% | 35,000 |
| May 8, 2026 | 105.15 | 106.95 | 105.00 | 105.10 | 105.10 | -1.50% | 23,000 |
| May 7, 2026 | 107.00 | 107.00 | 104.05 | 106.70 | 106.70 | 1.67% | 15,000 |
| May 6, 2026 | 106.50 | 106.50 | 103.10 | 104.95 | 104.95 | 0.43% | 40,000 |