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 |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 137.15 | 137.80 | 137.00 | 137.15 | 137.15 | 1.59% | 47,000 |
| Aug 20, 2026 | 135.60 | 136.70 | 135.00 | 135.00 | 135.00 | -0.04% | 19,000 |
| Aug 19, 2026 | 137.20 | 137.20 | 135.00 | 135.05 | 135.05 | 0.04% | 36,000 |
| Aug 18, 2026 | 141.70 | 141.70 | 135.00 | 135.00 | 135.00 | -0.04% | 62,000 |
| Aug 17, 2026 | 135.60 | 136.90 | 135.00 | 135.05 | 135.05 | -0.41% | 51,000 |
| Aug 14, 2026 | 135.65 | 137.80 | 135.15 | 135.60 | 135.60 | 0.37% | 13,000 |
| Aug 13, 2026 | 135.80 | 138.30 | 135.05 | 135.10 | 135.10 | 0.04% | 18,000 |
| Aug 12, 2026 | 135.65 | 135.70 | 135.00 | 135.05 | 135.05 | -0.04% | 35,000 |
| Aug 11, 2026 | 137.00 | 137.50 | 135.00 | 135.10 | 135.10 | -1.99% | 65,000 |
| Aug 10, 2026 | 143.90 | 148.00 | 136.10 | 137.85 | 137.85 | -2.06% | 201,000 |
| Aug 7, 2026 | 132.80 | 147.50 | 132.70 | 140.75 | 140.75 | 5.47% | 645,000 |
| Aug 6, 2026 | 133.50 | 134.80 | 132.15 | 133.45 | 133.45 | -0.63% | 75,000 |
| Aug 5, 2026 | 130.05 | 138.00 | 130.00 | 134.30 | 134.30 | 3.99% | 103,000 |
| Aug 4, 2026 | 132.00 | 133.95 | 129.00 | 129.15 | 129.15 | 0.62% | 50,000 |
| Aug 3, 2026 | 127.50 | 131.00 | 126.70 | 128.35 | 128.35 | 1.95% | 55,000 |
| Jul 31, 2026 | 125.75 | 126.00 | 125.30 | 125.90 | 125.90 | 0.64% | 15,000 |
| Jul 30, 2026 | 125.20 | 127.50 | 125.00 | 125.10 | 125.10 | 0.08% | 49,000 |
| Jul 29, 2026 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | -0.08% | 23,000 |
| Jul 28, 2026 | 125.25 | 126.80 | 125.00 | 125.10 | 125.10 | -1.15% | 99,000 |
| Jul 27, 2026 | 127.95 | 127.95 | 124.15 | 126.55 | 126.55 | 2.84% | 33,000 |
| Jul 24, 2026 | 121.05 | 125.50 | 119.65 | 123.05 | 123.05 | 1.69% | 78,000 |
| Jul 23, 2026 | 122.20 | 124.20 | 121.00 | 121.00 | 121.00 | -0.98% | 54,000 |
| Jul 22, 2026 | 124.75 | 127.40 | 121.55 | 122.20 | 122.20 | -1.97% | 52,000 |
| Jul 21, 2026 | 119.80 | 126.50 | 117.50 | 124.65 | 124.65 | 4.53% | 251,000 |
| Jul 20, 2026 | 105.35 | 123.60 | 105.10 | 119.25 | 119.25 | 13.57% | 354,000 |
| 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 |