Cherat Packaging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	76.00	77.93	75.00	76.11	76.11	-2.01%	28,810
Jun 5, 2026	77.99	77.99	75.90	77.67	77.67	0.91%	79,255
Jun 4, 2026	78.93	78.93	76.81	76.97	76.97	-1.79%	36,611
Jun 3, 2026	78.89	78.89	78.20	78.37	78.37	-0.19%	5,703
Jun 2, 2026	79.00	81.00	78.09	78.52	78.52	-0.25%	11,517
Jun 1, 2026	78.07	80.01	78.07	78.72	78.72	1.27%	26,113
May 29, 2026	76.01	77.93	75.98	77.73	77.73	2.34%	47,742
May 25, 2026	76.50	76.50	75.71	75.95	75.95	0.58%	7,746
May 22, 2026	75.02	79.87	74.55	75.51	75.51	-0.89%	11,978
May 21, 2026	75.35	76.95	74.65	76.19	76.19	1.59%	21,309
May 20, 2026	75.00	75.40	74.50	75.00	75.00	0.03%	7,733
May 19, 2026	74.90	75.00	74.50	74.98	74.98	0.51%	7,883
May 18, 2026	76.00	76.90	74.20	74.60	74.60	-1.86%	19,945
May 15, 2026	76.26	77.00	75.55	76.01	76.01	-0.25%	24,580
May 14, 2026	78.95	78.95	76.00	76.20	76.20	-0.87%	8,004
May 13, 2026	75.60	78.90	75.60	76.87	76.87	-2.13%	17,212
May 12, 2026	79.90	80.79	78.01	78.54	78.54	-1.48%	32,172
May 11, 2026	81.12	81.45	77.55	79.72	79.72	-1.29%	106,057
May 8, 2026	78.01	82.67	77.34	80.76	80.76	0.37%	64,040
May 7, 2026	78.28	80.95	78.28	80.46	80.46	2.78%	94,622
May 6, 2026	74.85	78.49	74.80	78.28	78.28	5.78%	47,113
May 5, 2026	72.05	74.89	72.05	74.00	74.00	-1.39%	9,812
May 4, 2026	74.90	75.99	74.00	75.04	75.04	3.25%	27,060
Apr 30, 2026	74.55	74.55	72.00	72.68	72.68	-2.93%	12,229
Apr 29, 2026	75.02	76.49	74.50	74.87	74.87	-0.85%	24,243
Apr 28, 2026	74.51	80.99	74.51	75.51	75.51	-	38,986
Apr 27, 2026	79.20	81.00	74.95	75.51	75.51	-3.77%	52,036
Apr 24, 2026	78.01	80.00	76.00	78.47	78.47	-1.75%	18,420
Apr 23, 2026	79.00	82.00	79.00	79.87	79.87	0.54%	17,830
Apr 22, 2026	81.29	81.30	78.53	79.44	79.44	-2.31%	25,084
Apr 21, 2026	82.94	83.79	80.00	81.32	81.32	-0.88%	28,137
Apr 20, 2026	82.43	85.00	80.20	82.04	82.04	-0.33%	29,096
Apr 17, 2026	77.10	82.82	77.10	82.31	82.31	6.80%	51,931
Apr 16, 2026	76.00	78.00	76.00	77.07	77.07	1.77%	22,922
Apr 15, 2026	74.90	76.98	74.75	75.73	75.73	1.97%	9,033
Apr 14, 2026	72.10	75.00	72.10	74.27	74.27	3.44%	14,555
Apr 13, 2026	75.00	75.00	70.58	71.80	71.80	-5.26%	12,415
Apr 10, 2026	73.99	76.68	73.00	75.79	75.79	3.91%	68,379
Apr 9, 2026	71.51	73.99	70.54	72.94	72.94	-2.40%	22,394
Apr 8, 2026	74.92	74.92	69.01	74.73	74.73	9.43%	52,934
Apr 7, 2026	68.88	68.96	67.52	68.29	68.29	0.41%	2,377
Apr 6, 2026	67.49	68.51	67.00	68.01	68.01	1.51%	12,437