Cherat Packaging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	112.01	116.35	110.05	110.75	110.75	-1.56%	545,218
Aug 19, 2026	111.99	116.49	105.50	112.50	112.50	5.44%	2,398,444
Aug 18, 2026	97.97	106.70	95.00	106.70	106.70	10.00%	2,539,317
Aug 17, 2026	99.90	99.90	96.50	97.00	97.00	-0.79%	130,322
Aug 13, 2026	99.88	101.00	97.30	97.77	97.77	-0.02%	205,612
Aug 12, 2026	97.75	98.01	97.01	97.79	97.79	0.11%	21,469
Aug 11, 2026	99.00	99.00	96.50	97.68	97.68	-1.15%	29,024
Aug 10, 2026	98.99	98.99	98.20	98.82	98.82	0.68%	18,688
Aug 7, 2026	99.26	99.50	98.00	98.15	98.15	-0.96%	64,834
Aug 6, 2026	99.67	100.00	98.51	99.10	99.10	-0.16%	79,980
Aug 5, 2026	100.00	100.00	98.67	99.26	99.26	0.28%	74,160
Aug 4, 2026	100.95	100.95	98.83	98.98	98.98	-1.13%	56,188
Aug 3, 2026	102.00	102.90	99.99	100.11	100.11	-1.80%	347,021
Jul 31, 2026	102.00	108.95	101.00	101.95	101.95	-0.32%	250,441
Jul 30, 2026	100.00	103.50	99.12	102.28	102.28	2.26%	110,474
Jul 29, 2026	100.25	101.00	99.02	100.02	100.02	-1.56%	18,429
Jul 28, 2026	102.00	102.00	100.00	101.60	101.60	0.50%	36,365
Jul 27, 2026	101.00	102.72	100.00	101.09	101.09	1.98%	20,794
Jul 24, 2026	100.22	101.00	98.01	99.13	99.13	-2.89%	32,746
Jul 23, 2026	104.00	105.50	100.00	102.08	102.08	-2.53%	41,296
Jul 22, 2026	106.00	106.95	104.00	104.73	104.73	-1.97%	16,550
Jul 21, 2026	106.00	108.74	106.00	106.84	106.84	0.79%	94,352
Jul 20, 2026	106.49	106.50	104.26	106.00	106.00	-0.93%	58,110
Jul 17, 2026	108.26	108.26	105.11	106.99	106.99	-1.17%	93,553
Jul 16, 2026	109.80	113.13	107.80	108.26	108.26	0.99%	356,272
Jul 15, 2026	99.00	107.20	99.00	107.20	107.20	10.01%	1,242,109
Jul 14, 2026	100.00	101.00	95.27	97.45	97.45	-2.86%	28,639
Jul 13, 2026	101.00	104.00	98.00	100.32	100.32	-1.04%	89,188
Jul 10, 2026	97.49	104.98	97.01	101.37	101.37	3.79%	161,966
Jul 9, 2026	96.94	99.00	95.00	97.67	97.67	1.08%	47,212
Jul 8, 2026	101.00	101.00	95.01	96.63	96.63	-4.48%	40,433
Jul 7, 2026	100.53	102.00	99.53	101.16	101.16	0.64%	48,906
Jul 6, 2026	99.06	101.99	98.10	100.52	100.52	1.47%	37,123
Jul 3, 2026	99.01	100.30	99.00	99.06	99.06	-0.93%	32,535
Jul 2, 2026	100.79	100.79	98.02	99.99	99.99	-0.04%	22,764
Jul 1, 2026	98.22	100.90	98.00	100.03	100.03	1.84%	28,254
Jun 30, 2026	99.00	99.88	98.00	98.22	98.22	-0.96%	7,284
Jun 29, 2026	99.01	100.94	99.00	99.17	99.17	-1.24%	5,003
Jun 24, 2026	100.41	101.00	100.00	100.42	100.42	0.11%	16,659
Jun 23, 2026	101.55	103.72	100.03	100.31	100.31	2.36%	67,601
Jun 22, 2026	98.06	99.03	98.00	98.00	98.00	0.15%	16,094
Jun 19, 2026	100.00	100.00	97.01	97.85	97.85	-2.15%	15,543
Jun 18, 2026	99.00	100.50	99.00	100.00	100.00	0.83%	45,277
Jun 17, 2026	98.66	100.84	98.00	99.18	99.18	0.53%	119,152
Jun 16, 2026	100.88	100.88	96.15	98.66	98.66	-2.20%	39,596
Jun 15, 2026	100.25	101.23	98.17	100.88	100.88	1.22%	161,582
Jun 12, 2026	102.55	106.44	95.25	99.66	99.66	-1.62%	565,562
Jun 11, 2026	94.85	101.30	92.55	101.30	101.30	10.00%	1,778,246
Jun 10, 2026	84.87	92.09	84.05	92.09	92.09	10.00%	905,839
Jun 9, 2026	76.01	83.72	76.01	83.72	83.72	10.00%	316,951