Johnson Controls-Hitachi Air Conditioning India Limited (NSE:JCHAC)
India · Delayed Price · Currency is INR 1,744.00
+3.90 (0.22%)
Aug 4, 2025, 11:29 AM IST
NSE:JCHAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 1,750.00 | 1,753.70 | 1,738.80 | 1,744.30 | 1,709.70 | 0.03% | 11,733 |
| Jul 1, 2025 | 1,750.00 | 1,759.50 | 1,742.00 | 1,743.70 | 1,709.11 | -0.35% | 25,518 |
| Jun 30, 2025 | 1,751.80 | 1,769.90 | 1,746.70 | 1,749.80 | 1,715.09 | - | 17,475 |
| Jun 27, 2025 | 1,787.80 | 1,790.40 | 1,743.40 | 1,749.80 | 1,715.09 | -1.81% | 26,654 |
| Jun 26, 2025 | 1,773.20 | 1,789.70 | 1,765.20 | 1,782.00 | 1,746.65 | 0.50% | 35,936 |
| Jun 25, 2025 | 1,739.80 | 1,780.10 | 1,734.90 | 1,773.20 | 1,738.03 | 2.01% | 68,589 |
| Jun 24, 2025 | 1,749.00 | 1,764.90 | 1,735.10 | 1,738.30 | 1,703.82 | -0.44% | 21,663 |
| Jun 23, 2025 | 1,750.00 | 1,757.60 | 1,739.00 | 1,746.00 | 1,711.36 | -0.69% | 9,730 |
| Jun 20, 2025 | 1,734.00 | 1,764.90 | 1,720.10 | 1,758.10 | 1,723.22 | 1.21% | 35,620 |
| Jun 19, 2025 | 1,788.90 | 1,788.90 | 1,730.40 | 1,737.00 | 1,702.54 | -2.87% | 24,196 |
| Jun 18, 2025 | 1,784.50 | 1,797.00 | 1,766.40 | 1,788.40 | 1,752.92 | 0.22% | 39,154 |
| Jun 17, 2025 | 1,772.70 | 1,795.70 | 1,762.60 | 1,784.40 | 1,749.00 | 0.66% | 76,648 |
| Jun 16, 2025 | 1,770.00 | 1,793.20 | 1,741.70 | 1,772.70 | 1,737.54 | 0.63% | 67,084 |
| Jun 13, 2025 | 1,750.60 | 1,774.00 | 1,734.20 | 1,761.60 | 1,726.66 | -0.13% | 56,589 |
| Jun 12, 2025 | 1,779.60 | 1,779.60 | 1,735.00 | 1,763.90 | 1,728.91 | 0.22% | 90,161 |
| Jun 11, 2025 | 1,735.00 | 1,813.00 | 1,730.60 | 1,760.00 | 1,725.09 | 2.22% | 249,866 |
| Jun 10, 2025 | 1,720.00 | 1,732.10 | 1,711.00 | 1,721.70 | 1,687.55 | -0.04% | 29,331 |
| Jun 9, 2025 | 1,737.80 | 1,758.00 | 1,720.00 | 1,722.40 | 1,673.53 | -0.40% | 36,285 |
| Jun 6, 2025 | 1,717.90 | 1,740.00 | 1,714.80 | 1,729.30 | 1,680.23 | 0.66% | 31,315 |
| Jun 5, 2025 | 1,718.70 | 1,746.10 | 1,713.80 | 1,717.90 | 1,669.16 | -0.04% | 28,696 |
| Jun 4, 2025 | 1,729.00 | 1,731.30 | 1,707.50 | 1,718.60 | 1,669.84 | 0.13% | 14,297 |
| Jun 3, 2025 | 1,725.00 | 1,734.00 | 1,710.00 | 1,716.30 | 1,667.60 | 0.29% | 20,188 |
| Jun 2, 2025 | 1,670.00 | 1,719.80 | 1,668.00 | 1,711.40 | 1,662.84 | 2.11% | 27,595 |
| May 30, 2025 | 1,688.40 | 1,701.10 | 1,675.00 | 1,676.10 | 1,628.54 | -0.72% | 57,995 |
| May 29, 2025 | 1,703.70 | 1,713.60 | 1,684.10 | 1,688.30 | 1,640.40 | -0.90% | 50,064 |
| May 28, 2025 | 1,738.90 | 1,738.90 | 1,700.50 | 1,703.60 | 1,655.26 | -1.34% | 60,000 |
| May 27, 2025 | 1,716.90 | 1,740.60 | 1,702.00 | 1,726.80 | 1,677.81 | 0.58% | 28,595 |
| May 26, 2025 | 1,697.00 | 1,730.00 | 1,680.00 | 1,716.80 | 1,668.09 | 1.45% | 43,275 |