Chavda Infra Limited (NSE:CHAVDA)
India · Delayed Price · Currency is INR 54.85
-0.65 (-1.17%)
At close: Oct 9, 2026
Chavda Infra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 69.40 | 69.83 | 69.00 | 69.03 | 69.03 | -0.93% | 26,000 |
| Aug 26, 2026 | 69.63 | 71.60 | 69.53 | 69.68 | 69.68 | 0.98% | 548,000 |
| Aug 25, 2026 | 69.55 | 69.55 | 69.00 | 69.00 | 69.00 | 0.69% | 26,000 |
| Aug 24, 2026 | 68.63 | 68.88 | 68.50 | 68.53 | 68.53 | -0.07% | 42,000 |
| Aug 21, 2026 | 68.58 | 68.90 | 68.50 | 68.58 | 68.58 | 1.59% | 94,000 |
| Aug 20, 2026 | 67.80 | 68.35 | 67.50 | 67.50 | 67.50 | -0.04% | 38,000 |
| Aug 19, 2026 | 68.60 | 68.60 | 67.50 | 67.53 | 67.53 | 0.04% | 72,000 |
| Aug 18, 2026 | 70.85 | 70.85 | 67.50 | 67.50 | 67.50 | -0.04% | 124,000 |
| Aug 17, 2026 | 67.80 | 68.45 | 67.50 | 67.53 | 67.53 | -0.41% | 102,000 |
| Aug 14, 2026 | 67.83 | 68.90 | 67.58 | 67.80 | 67.80 | 0.37% | 26,000 |
| Aug 13, 2026 | 67.90 | 69.15 | 67.53 | 67.55 | 67.55 | 0.04% | 36,000 |
| Aug 12, 2026 | 67.83 | 67.85 | 67.50 | 67.53 | 67.53 | -0.04% | 70,000 |
| Aug 11, 2026 | 68.50 | 68.75 | 67.50 | 67.55 | 67.55 | -1.99% | 130,000 |
| Aug 10, 2026 | 71.95 | 74.00 | 68.05 | 68.93 | 68.93 | -2.06% | 402,000 |
| Aug 7, 2026 | 66.40 | 73.75 | 66.35 | 70.38 | 70.38 | 5.47% | 1,290,000 |
| Aug 6, 2026 | 66.75 | 67.40 | 66.08 | 66.73 | 66.73 | -0.63% | 150,000 |
| Aug 5, 2026 | 65.03 | 69.00 | 65.00 | 67.15 | 67.15 | 3.99% | 206,000 |
| Aug 4, 2026 | 66.00 | 66.98 | 64.50 | 64.58 | 64.58 | 0.62% | 100,000 |
| Aug 3, 2026 | 63.75 | 65.50 | 63.35 | 64.18 | 64.18 | 1.95% | 110,000 |
| Jul 31, 2026 | 62.88 | 63.00 | 62.65 | 62.95 | 62.95 | 0.64% | 30,000 |
| Jul 30, 2026 | 62.60 | 63.75 | 62.50 | 62.55 | 62.55 | 0.08% | 98,000 |