Johnson Controls-Hitachi Air Conditioning India Limited (NSE:JCHAC)
India · Delayed Price · Currency is INR 1,740.00
+1.00 (0.06%)
Sep 12, 2025, 3:30 PM IST
NSE:JCHAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,739.00 | 1,743.80 | 1,725.10 | 1,735.10 | 1,735.10 | -0.22% | 17,040 |
| Sep 11, 2025 | 1,739.10 | 1,744.00 | 1,735.00 | 1,739.00 | 1,739.00 | -0.01% | 16,432 |
| Sep 10, 2025 | 1,742.90 | 1,747.10 | 1,731.70 | 1,739.10 | 1,739.10 | 0.43% | 9,402 |
| Sep 9, 2025 | 1,748.40 | 1,748.40 | 1,725.80 | 1,731.60 | 1,731.60 | -0.36% | 17,743 |
| Sep 8, 2025 | 1,729.50 | 1,746.90 | 1,729.50 | 1,737.90 | 1,737.90 | 0.49% | 8,258 |
| Sep 5, 2025 | 1,730.00 | 1,744.60 | 1,725.20 | 1,729.40 | 1,729.40 | -0.43% | 14,580 |
| Sep 4, 2025 | 1,754.90 | 1,758.60 | 1,735.00 | 1,736.80 | 1,736.80 | -0.60% | 13,849 |
| Sep 3, 2025 | 1,744.80 | 1,759.00 | 1,736.80 | 1,747.30 | 1,747.30 | 0.32% | 27,273 |
| Sep 2, 2025 | 1,732.70 | 1,749.90 | 1,730.10 | 1,741.80 | 1,741.80 | 0.53% | 15,460 |
| Sep 1, 2025 | 1,730.70 | 1,741.60 | 1,730.00 | 1,732.60 | 1,732.60 | 0.12% | 7,874 |
| Aug 29, 2025 | 1,725.20 | 1,741.30 | 1,725.20 | 1,730.60 | 1,730.60 | 0.14% | 6,474 |
| Aug 28, 2025 | 1,728.00 | 1,743.40 | 1,720.00 | 1,728.20 | 1,728.20 | -0.01% | 19,428 |
| Aug 26, 2025 | 1,757.00 | 1,757.00 | 1,725.10 | 1,728.30 | 1,728.30 | -1.64% | 26,641 |
| Aug 25, 2025 | 1,736.00 | 1,759.90 | 1,734.60 | 1,757.10 | 1,757.10 | 1.22% | 17,692 |
| Aug 22, 2025 | 1,751.40 | 1,756.10 | 1,735.00 | 1,736.00 | 1,736.00 | -0.84% | 13,471 |
| Aug 21, 2025 | 1,742.80 | 1,759.90 | 1,742.80 | 1,750.70 | 1,750.70 | -0.13% | 18,459 |
| Aug 20, 2025 | 1,758.80 | 1,759.00 | 1,744.80 | 1,752.90 | 1,752.90 | -0.06% | 17,585 |
| Aug 19, 2025 | 1,754.80 | 1,762.90 | 1,745.00 | 1,753.90 | 1,753.90 | -0.05% | 24,654 |
| Aug 18, 2025 | 1,744.90 | 1,769.90 | 1,736.40 | 1,754.80 | 1,754.80 | 1.89% | 80,931 |
| Aug 14, 2025 | 1,716.00 | 1,732.50 | 1,716.00 | 1,722.30 | 1,722.30 | 0.08% | 5,745 |
| Aug 13, 2025 | 1,721.00 | 1,730.90 | 1,715.50 | 1,720.90 | 1,720.90 | -0.15% | 10,915 |
| Aug 12, 2025 | 1,718.90 | 1,735.00 | 1,715.50 | 1,723.40 | 1,723.40 | 0.26% | 15,676 |
| Aug 11, 2025 | 1,743.00 | 1,743.00 | 1,715.10 | 1,718.90 | 1,718.90 | -1.05% | 24,425 |
| Aug 8, 2025 | 1,769.90 | 1,785.60 | 1,732.20 | 1,737.10 | 1,737.10 | -1.16% | 42,478 |
| Aug 7, 2025 | 1,756.10 | 1,765.90 | 1,753.10 | 1,757.40 | 1,757.40 | -0.02% | 26,633 |
| Aug 6, 2025 | 1,775.00 | 1,784.00 | 1,755.10 | 1,757.70 | 1,757.70 | -0.46% | 36,877 |
| Aug 5, 2025 | 1,781.00 | 1,785.00 | 1,758.50 | 1,765.80 | 1,765.80 | 1.23% | 40,752 |
| Aug 4, 2025 | 1,742.10 | 1,755.60 | 1,741.10 | 1,744.30 | 1,744.30 | 0.24% | 13,143 |
| Aug 1, 2025 | 1,737.00 | 1,759.90 | 1,737.00 | 1,740.10 | 1,740.10 | -0.18% | 16,940 |
| Jul 31, 2025 | 1,763.80 | 1,763.80 | 1,741.10 | 1,743.20 | 1,743.20 | -1.19% | 7,167 |
| Jul 30, 2025 | 1,749.80 | 1,770.00 | 1,736.80 | 1,764.20 | 1,764.20 | 1.27% | 21,092 |
| Jul 29, 2025 | 1,730.10 | 1,750.70 | 1,730.10 | 1,742.10 | 1,742.10 | 0.40% | 15,769 |
| Jul 28, 2025 | 1,728.10 | 1,745.00 | 1,725.10 | 1,735.20 | 1,735.20 | -0.28% | 41,082 |
| Jul 25, 2025 | 1,739.00 | 1,749.00 | 1,721.00 | 1,740.10 | 1,740.10 | -1.02% | 63,597 |
| Jul 24, 2025 | 1,751.80 | 1,769.00 | 1,742.00 | 1,758.00 | 1,758.00 | 0.58% | 26,005 |
| Jul 23, 2025 | 1,745.00 | 1,752.70 | 1,740.00 | 1,747.80 | 1,747.80 | 0.24% | 18,033 |
| Jul 22, 2025 | 1,751.00 | 1,774.90 | 1,740.20 | 1,743.70 | 1,743.70 | -0.37% | 34,191 |
| Jul 21, 2025 | 1,752.90 | 1,759.30 | 1,740.10 | 1,750.10 | 1,750.10 | -0.15% | 15,145 |
| Jul 18, 2025 | 1,769.90 | 1,769.90 | 1,738.20 | 1,752.80 | 1,752.80 | -0.03% | 18,471 |
| Jul 17, 2025 | 1,750.00 | 1,779.20 | 1,749.70 | 1,753.30 | 1,753.30 | 0.35% | 22,037 |
| Jul 16, 2025 | 1,774.90 | 1,789.90 | 1,741.20 | 1,747.20 | 1,747.20 | -1.30% | 33,705 |
| Jul 15, 2025 | 1,735.30 | 1,775.90 | 1,731.60 | 1,770.20 | 1,770.20 | 2.02% | 43,096 |
| Jul 14, 2025 | 1,731.20 | 1,742.00 | 1,715.10 | 1,735.20 | 1,735.20 | 0.75% | 12,952 |
| Jul 11, 2025 | 1,728.00 | 1,737.00 | 1,710.10 | 1,722.30 | 1,722.30 | -0.28% | 26,958 |
| Jul 10, 2025 | 1,751.00 | 1,765.20 | 1,722.20 | 1,727.10 | 1,727.10 | -1.66% | 43,250 |
| Jul 9, 2025 | 1,787.00 | 1,798.50 | 1,750.10 | 1,756.30 | 1,756.30 | -3.22% | 87,558 |
| Jul 8, 2025 | 1,820.00 | 1,845.00 | 1,808.20 | 1,814.80 | 1,778.80 | 0.30% | 45,100 |
| Jul 7, 2025 | 1,820.00 | 1,829.60 | 1,795.00 | 1,809.30 | 1,773.41 | -0.04% | 58,583 |
| Jul 4, 2025 | 1,824.00 | 1,849.00 | 1,794.00 | 1,810.00 | 1,774.10 | -0.08% | 66,558 |
| Jul 3, 2025 | 1,744.30 | 1,830.00 | 1,744.30 | 1,811.40 | 1,775.47 | 3.85% | 121,016 |