Chavda Infra Limited (NSE:CHAVDA)
India · Delayed Price · Currency is INR 45.05
-2.35 (-4.96%)
At close: Nov 9, 2026
Chavda Infra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 47.40 | 47.40 | 45.05 | 45.05 | 45.05 | -4.96% | 20,000 |
| Nov 8, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 1.72% | 2,000 |
| Nov 6, 2026 | 47.25 | 47.45 | 46.60 | 46.60 | 46.60 | -3.52% | 10,000 |
| Nov 5, 2026 | 47.00 | 48.35 | 46.50 | 48.30 | 48.30 | 4.89% | 34,000 |
| Nov 4, 2026 | 45.95 | 47.90 | 45.95 | 46.05 | 46.05 | 0.88% | 20,000 |
| Nov 3, 2026 | 45.50 | 45.65 | 45.50 | 45.65 | 45.65 | 1.44% | 4,000 |
| Nov 2, 2026 | 45.05 | 45.85 | 43.35 | 45.00 | 45.00 | 0.33% | 22,000 |
| Oct 30, 2026 | 43.00 | 45.00 | 43.00 | 44.85 | 44.85 | -0.66% | 16,000 |
| Oct 29, 2026 | 45.05 | 45.30 | 42.80 | 45.15 | 45.15 | 0.22% | 76,000 |
| Oct 28, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -2.38% | 2,000 |
| Oct 27, 2026 | 45.00 | 47.85 | 44.80 | 46.15 | 46.15 | 1.21% | 56,000 |
| Oct 26, 2026 | 47.00 | 47.00 | 45.15 | 45.60 | 45.60 | -4.00% | 24,000 |
| Oct 23, 2026 | 48.00 | 48.00 | 47.50 | 47.50 | 47.50 | -5.00% | 20,000 |
| Oct 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.89% | 6,000 |
| Oct 21, 2026 | 50.25 | 51.25 | 49.65 | 50.45 | 50.45 | -3.44% | 26,000 |
| Oct 19, 2026 | 50.40 | 52.90 | 50.40 | 52.25 | 52.25 | 3.67% | 34,000 |
| Oct 16, 2026 | 47.00 | 50.40 | 45.80 | 50.40 | 50.40 | 5.00% | 192,000 |
| Oct 15, 2026 | 49.70 | 49.70 | 48.00 | 48.00 | 48.00 | -4.95% | 14,000 |
| Oct 14, 2026 | 50.55 | 51.50 | 49.40 | 50.50 | 50.50 | -2.88% | 64,000 |
| Oct 13, 2026 | 52.50 | 52.90 | 52.00 | 52.00 | 52.00 | -3.70% | 40,000 |
| Oct 12, 2026 | 56.35 | 56.45 | 54.00 | 54.00 | 54.00 | -1.55% | 18,000 |
| Oct 9, 2026 | 55.25 | 55.25 | 53.25 | 54.85 | 54.85 | -1.17% | 20,000 |
| Oct 8, 2026 | 54.00 | 55.50 | 54.00 | 55.50 | 55.50 | -1.42% | 12,000 |
| Oct 7, 2026 | 58.10 | 58.10 | 56.20 | 56.30 | 56.30 | -3.51% | 8,000 |
| Oct 6, 2026 | 57.00 | 59.00 | 56.65 | 58.35 | 58.35 | -1.93% | 24,000 |
| Oct 5, 2026 | 59.85 | 60.00 | 59.50 | 59.50 | 59.50 | -0.58% | 6,000 |
| Oct 1, 2026 | 60.05 | 60.05 | 59.85 | 59.85 | 59.85 | -5.00% | 14,000 |
| Sep 30, 2026 | 65.25 | 65.25 | 62.10 | 63.00 | 63.00 | -3.60% | 238,000 |
| Sep 29, 2026 | 65.85 | 66.50 | 65.00 | 65.35 | 65.35 | -3.97% | 38,000 |
| Sep 28, 2026 | 71.90 | 71.90 | 68.00 | 68.05 | 68.05 | -7.16% | 144,000 |
| Sep 25, 2026 | 72.80 | 76.05 | 72.75 | 73.30 | 73.30 | 4.27% | 76,000 |
| Sep 24, 2026 | 74.00 | 84.00 | 70.00 | 70.30 | 70.30 | 0.43% | 654,000 |
| Sep 23, 2026 | 71.10 | 71.25 | 70.00 | 70.00 | 70.00 | - | 262,000 |
| Sep 22, 2026 | 69.85 | 72.25 | 69.50 | 70.00 | 70.00 | 2.23% | 226,000 |
| Sep 21, 2026 | 61.25 | 71.50 | 61.25 | 68.48 | 68.48 | 14.12% | 760,000 |
| Sep 18, 2026 | 60.00 | 61.25 | 60.00 | 60.00 | 60.00 | -0.41% | 14,000 |
| Sep 17, 2026 | 61.50 | 61.50 | 60.25 | 60.25 | 60.25 | -2.39% | 18,000 |
| Sep 16, 2026 | 60.50 | 62.00 | 60.00 | 61.73 | 61.73 | -0.08% | 30,000 |
| Sep 15, 2026 | 64.75 | 64.75 | 61.78 | 61.78 | 61.78 | -1.40% | 12,000 |
| Sep 11, 2026 | 61.43 | 62.83 | 61.43 | 62.65 | 62.65 | 1.99% | 20,000 |
| Sep 10, 2026 | 61.40 | 62.35 | 60.88 | 61.43 | 61.43 | -1.13% | 60,000 |
| Sep 9, 2026 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - | 2,000 |
| Sep 8, 2026 | 62.50 | 62.78 | 61.25 | 62.13 | 62.13 | -1.04% | 382,000 |
| Sep 7, 2026 | 62.00 | 64.50 | 62.00 | 62.78 | 62.78 | 0.84% | 28,000 |
| Sep 4, 2026 | 63.55 | 63.55 | 62.00 | 62.25 | 62.25 | -2.05% | 14,000 |
| Sep 3, 2026 | 62.00 | 63.55 | 62.00 | 63.55 | 63.55 | 2.58% | 14,000 |
| Sep 2, 2026 | 61.30 | 62.58 | 60.43 | 61.95 | 61.95 | -2.25% | 60,000 |
| Sep 1, 2026 | 65.00 | 65.05 | 63.03 | 63.38 | 63.38 | -2.16% | 36,000 |
| Aug 31, 2026 | 67.50 | 67.50 | 64.05 | 64.78 | 64.78 | -6.56% | 52,000 |
| Aug 28, 2026 | 69.10 | 69.53 | 68.90 | 69.33 | 69.33 | 0.43% | 262,000 |