Chavda Infra Limited (NSE:CHAVDA)
India · Delayed Price · Currency is INR 99.70
-4.30 (-4.13%)
May 12, 2026, 3:29 PM IST
Chavda Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 105.00 | 105.40 | 103.05 | 104.50 | 104.50 | -1.69% | 23,000 |
| May 4, 2026 | 102.05 | 108.00 | 102.05 | 106.30 | 106.30 | 2.51% | 34,000 |
| Apr 30, 2026 | 106.25 | 106.25 | 103.70 | 103.70 | 103.70 | -1.61% | 10,000 |
| Apr 29, 2026 | 106.00 | 106.35 | 103.50 | 105.40 | 105.40 | 0.52% | 22,000 |
| Apr 28, 2026 | 105.20 | 106.35 | 103.10 | 104.85 | 104.85 | -0.14% | 10,000 |
| Apr 27, 2026 | 105.85 | 105.90 | 103.50 | 105.00 | 105.00 | 1.06% | 13,000 |
| Apr 24, 2026 | 105.40 | 105.40 | 101.00 | 103.90 | 103.90 | -0.10% | 17,000 |
| Apr 23, 2026 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.38% | 15,000 |
| Apr 22, 2026 | 104.40 | 105.80 | 102.50 | 105.45 | 105.45 | 0.96% | 28,000 |
| Apr 21, 2026 | 107.75 | 107.95 | 104.00 | 104.45 | 104.45 | 0.14% | 29,000 |
| Apr 20, 2026 | 103.00 | 108.70 | 103.00 | 104.30 | 104.30 | 2.76% | 63,000 |
| Apr 17, 2026 | 102.00 | 102.00 | 101.10 | 101.50 | 101.50 | 1.30% | 9,000 |
| Apr 16, 2026 | 102.00 | 102.00 | 99.00 | 100.20 | 100.20 | 1.26% | 22,000 |
| Apr 15, 2026 | 99.50 | 99.50 | 96.55 | 98.95 | 98.95 | 3.40% | 14,000 |
| Apr 13, 2026 | 93.25 | 96.90 | 93.25 | 95.70 | 95.70 | -1.80% | 16,000 |
| Apr 10, 2026 | 95.20 | 99.25 | 95.20 | 97.45 | 97.45 | 2.58% | 19,000 |
| Apr 9, 2026 | 95.70 | 95.70 | 94.05 | 95.00 | 95.00 | -2.56% | 19,000 |
| Apr 8, 2026 | 98.90 | 98.90 | 94.85 | 97.50 | 97.50 | 2.90% | 29,000 |
| Apr 7, 2026 | 92.70 | 94.80 | 92.70 | 94.75 | 94.75 | 3.27% | 11,000 |
| Apr 6, 2026 | 89.10 | 97.00 | 89.10 | 91.75 | 91.75 | 0.44% | 47,000 |
| Apr 2, 2026 | 89.00 | 92.00 | 89.00 | 91.35 | 91.35 | 2.64% | 11,000 |
| Apr 1, 2026 | 86.00 | 93.00 | 86.00 | 89.00 | 89.00 | 9.47% | 37,000 |
| Mar 30, 2026 | 87.90 | 87.90 | 80.60 | 81.30 | 81.30 | -6.87% | 91,000 |
| Mar 27, 2026 | 91.00 | 91.20 | 86.10 | 87.30 | 87.30 | -3.48% | 58,000 |
| Mar 25, 2026 | 93.45 | 94.00 | 89.10 | 90.45 | 90.45 | 0.44% | 43,000 |
| Mar 24, 2026 | 89.15 | 91.95 | 87.00 | 90.05 | 90.05 | 2.21% | 38,000 |
| Mar 23, 2026 | 93.10 | 93.10 | 88.00 | 88.10 | 88.10 | -8.23% | 26,000 |
| Mar 20, 2026 | 92.50 | 96.00 | 92.50 | 96.00 | 96.00 | 3.95% | 62,000 |
| Mar 19, 2026 | 94.00 | 94.00 | 92.00 | 92.35 | 92.35 | -2.69% | 30,000 |
| Mar 18, 2026 | 94.50 | 95.00 | 93.60 | 94.90 | 94.90 | 2.10% | 8,000 |
| Mar 17, 2026 | 89.05 | 96.50 | 89.05 | 92.95 | 92.95 | 1.09% | 64,000 |
| Mar 16, 2026 | 92.00 | 92.55 | 90.00 | 91.95 | 91.95 | -1.29% | 25,000 |
| Mar 13, 2026 | 95.00 | 95.00 | 89.05 | 93.15 | 93.15 | -1.95% | 24,000 |
| Mar 12, 2026 | 95.25 | 96.80 | 94.00 | 95.00 | 95.00 | -0.26% | 7,000 |
| Mar 11, 2026 | 97.00 | 97.60 | 95.10 | 95.25 | 95.25 | -0.83% | 9,000 |
| Mar 10, 2026 | 99.00 | 99.00 | 96.00 | 96.05 | 96.05 | 0.84% | 10,000 |
| Mar 9, 2026 | 98.00 | 98.50 | 93.80 | 95.25 | 95.25 | -7.07% | 31,000 |
| Mar 6, 2026 | 100.15 | 103.90 | 100.15 | 102.50 | 102.50 | 2.40% | 14,000 |
| Mar 5, 2026 | 100.25 | 102.20 | 99.00 | 100.10 | 100.10 | -0.15% | 67,000 |
| Mar 4, 2026 | 99.80 | 102.30 | 99.20 | 100.25 | 100.25 | -2.24% | 28,000 |
| Mar 2, 2026 | 103.25 | 104.50 | 101.00 | 102.55 | 102.55 | -5.92% | 23,000 |
| Feb 27, 2026 | 109.60 | 109.60 | 108.90 | 109.00 | 109.00 | -0.55% | 7,000 |
| Feb 26, 2026 | 102.95 | 111.00 | 100.10 | 109.60 | 109.60 | 6.46% | 71,000 |
| Feb 25, 2026 | 105.40 | 105.40 | 100.30 | 102.95 | 102.95 | -2.32% | 17,000 |
| Feb 24, 2026 | 108.95 | 108.95 | 105.00 | 105.40 | 105.40 | -3.57% | 10,000 |