Cherat Packaging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	91.45	91.45	87.50	87.98	87.98	-4.18%	57,508
Nov 5, 2026	89.66	94.00	89.15	91.82	91.82	3.08%	103,329
Nov 4, 2026	86.50	89.38	86.50	89.08	89.08	3.56%	97,313
Nov 3, 2026	85.00	88.00	84.13	86.02	86.02	2.50%	63,740
Nov 2, 2026	83.69	86.00	82.51	83.92	83.92	-0.24%	54,604
Oct 30, 2026	88.01	90.20	83.52	84.12	84.12	-4.55%	203,768
Oct 29, 2026	88.92	90.00	87.53	88.13	88.13	-0.62%	50,581
Oct 28, 2026	88.00	89.00	86.02	88.68	88.68	1.70%	4,879
Oct 27, 2026	85.61	88.60	85.00	87.20	87.20	-0.85%	17,006
Oct 26, 2026	89.00	89.97	83.01	87.95	87.95	-1.30%	42,771
Oct 23, 2026	89.05	90.50	87.32	89.11	89.11	-0.96%	20,144
Oct 22, 2026	92.51	92.99	89.00	89.97	89.97	-1.87%	58,363
Oct 21, 2026	93.00	93.51	91.50	91.68	91.68	-0.62%	26,956
Oct 20, 2026	94.06	94.08	91.61	92.25	92.25	-1.87%	25,185
Oct 19, 2026	94.88	97.50	93.00	94.01	94.01	-	31,543
Oct 16, 2026	93.30	94.70	93.10	94.01	94.01	0.67%	13,465
Oct 15, 2026	94.89	94.89	92.32	93.38	93.38	0.05%	22,725
Oct 14, 2026	93.31	93.99	92.81	93.33	93.33	0.16%	17,340
Oct 13, 2026	94.87	94.87	93.00	93.18	93.18	-0.20%	17,038
Oct 12, 2026	92.99	94.50	92.99	93.37	93.37	-0.50%	19,955
Oct 9, 2026	93.98	94.89	90.70	93.84	93.84	0.94%	12,234
Oct 8, 2026	93.92	94.00	92.53	92.97	92.97	-0.06%	12,620
Oct 7, 2026	93.00	94.51	93.00	93.03	93.03	-0.61%	17,533
Oct 6, 2026	93.50	95.99	92.00	93.60	93.60	0.57%	25,393
Oct 5, 2026	94.98	94.98	90.61	93.07	93.07	-2.01%	14,880
Oct 2, 2026	96.20	96.98	90.00	94.98	94.98	-1.83%	26,451
Oct 1, 2026	97.30	97.97	96.01	96.75	96.75	0.39%	6,937
Sep 30, 2026	98.90	98.90	96.00	96.37	96.37	-2.55%	36,071
Sep 29, 2026	102.00	102.00	100.02	101.89	98.89	0.16%	85,007
Sep 28, 2026	99.00	102.00	99.00	101.73	98.74	1.83%	49,042
Sep 25, 2026	99.99	101.00	98.09	99.90	96.96	1.10%	2,490
Sep 24, 2026	100.72	101.19	98.10	98.81	95.90	-1.90%	17,259
Sep 23, 2026	102.65	102.65	100.00	100.72	97.76	-1.15%	16,391
Sep 22, 2026	101.58	103.00	101.40	101.89	98.89	-0.44%	6,115
Sep 21, 2026	101.72	104.47	100.01	102.34	99.33	0.61%	39,948
Sep 18, 2026	102.95	105.00	100.10	101.72	98.73	0.84%	154,947
Sep 17, 2026	98.03	106.98	98.03	100.87	97.90	3.18%	129,282
Sep 16, 2026	98.50	98.50	97.05	97.76	94.88	-0.76%	32,691
Sep 15, 2026	97.84	102.00	96.07	98.51	95.61	3.89%	47,437
Sep 14, 2026	94.99	98.00	94.00	94.82	92.03	-1.24%	24,752
Sep 11, 2026	93.20	97.90	91.50	96.01	93.19	-1.82%	71,980
Sep 10, 2026	102.32	103.00	97.03	97.79	94.91	-4.85%	113,722
Sep 9, 2026	104.98	104.99	102.10	102.77	99.75	-0.09%	57,538
Sep 8, 2026	102.10	104.95	102.01	102.86	99.83	-0.42%	26,014
Sep 7, 2026	104.90	104.90	102.99	103.29	100.25	0.25%	74,926
Sep 4, 2026	107.00	107.00	102.50	103.03	100.00	-2.80%	148,194
Sep 3, 2026	106.98	107.50	105.75	106.00	102.88	-0.92%	104,127
Sep 2, 2026	109.00	111.40	106.18	106.98	103.83	-4.12%	301,639
Sep 1, 2026	115.00	115.98	110.11	111.58	108.30	-2.39%	223,167
Aug 31, 2026	116.23	117.80	113.60	114.31	110.95	-0.57%	273,870