Chander Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	19.80	20.40	19.50	19.55	19.55	-1.26%	489,872
May 27, 2026	20.10	20.30	19.65	19.80	19.80	-1.00%	451,867
May 26, 2026	20.40	20.45	19.85	20.00	20.00	-1.96%	497,258
May 25, 2026	21.20	21.20	20.10	20.40	20.40	-1.45%	490,597
May 22, 2026	20.60	20.85	20.40	20.70	20.70	0.73%	429,155
May 21, 2026	20.60	20.85	20.50	20.55	20.55	1.48%	216,143
May 20, 2026	20.20	20.65	20.10	20.25	20.25	0.75%	207,300
May 19, 2026	20.60	20.90	20.00	20.10	20.10	-2.19%	266,306
May 18, 2026	20.65	20.90	20.25	20.55	20.55	-2.14%	329,382
May 15, 2026	21.40	22.50	21.00	21.00	21.00	-2.10%	511,995
May 14, 2026	22.05	22.20	20.70	21.45	21.45	-4.45%	996,868
May 13, 2026	23.20	23.20	22.25	22.45	22.45	-2.60%	276,579
May 12, 2026	23.70	23.70	22.85	23.05	23.05	-1.91%	347,715
May 11, 2026	23.30	24.20	23.15	23.50	23.50	1.08%	355,150
May 8, 2026	23.75	24.55	23.25	23.25	23.25	-0.85%	609,081
May 7, 2026	24.35	24.40	23.40	23.45	23.45	-1.47%	368,589
May 6, 2026	24.75	25.00	23.65	23.80	23.80	-3.05%	352,104
May 5, 2026	24.30	25.75	24.30	24.55	24.55	1.45%	596,061
May 4, 2026	23.70	24.85	23.50	24.20	24.20	2.54%	551,166
Apr 30, 2026	23.70	24.30	23.55	23.60	23.60	0.64%	419,461
Apr 29, 2026	22.95	23.70	22.95	23.45	23.45	3.76%	402,646
Apr 28, 2026	22.50	22.95	22.35	22.60	22.60	0.67%	262,093
Apr 27, 2026	23.40	23.40	22.05	22.45	22.45	-3.23%	540,129
Apr 24, 2026	24.50	24.50	23.10	23.20	23.20	-	492,609
Apr 23, 2026	24.60	24.80	22.45	23.20	23.20	-3.93%	798,176
Apr 22, 2026	24.50	25.40	24.10	24.15	24.15	-0.41%	632,754
Apr 21, 2026	24.20	24.95	23.55	24.25	24.25	3.41%	827,110
Apr 20, 2026	24.30	24.30	23.45	23.45	23.45	-3.30%	680,169
Apr 17, 2026	23.40	24.45	23.35	24.25	24.25	3.85%	1,002,139
Apr 16, 2026	23.20	23.50	22.90	23.35	23.35	2.19%	534,688
Apr 15, 2026	22.50	23.80	22.40	22.85	22.85	2.93%	1,441,057
Apr 14, 2026	22.30	22.50	21.80	22.20	22.20	2.30%	298,461
Apr 13, 2026	21.75	22.30	21.65	21.70	21.70	1.40%	409,465
Apr 10, 2026	21.20	21.50	21.05	21.40	21.40	3.13%	338,533
Apr 9, 2026	21.35	21.45	20.75	20.75	20.75	-2.12%	147,617
Apr 8, 2026	20.60	21.25	20.60	21.20	21.20	4.18%	284,324
Apr 7, 2026	20.95	20.95	20.25	20.35	20.35	-1.21%	133,680
Apr 2, 2026	21.00	21.00	20.30	20.60	20.60	-0.72%	122,049
Apr 1, 2026	20.85	21.10	20.65	20.75	20.75	1.97%	177,455
Mar 31, 2026	21.20	21.40	20.30	20.35	20.35	-4.46%	305,369
Mar 30, 2026	21.50	21.75	21.10	21.30	21.30	-2.74%	180,248
Mar 27, 2026	22.00	22.15	21.50	21.90	21.90	-1.35%	289,786
Mar 26, 2026	22.60	22.95	22.05	22.20	22.20	-1.11%	249,352
Mar 25, 2026	22.35	22.70	22.10	22.45	22.45	1.35%	177,376
Mar 24, 2026	22.60	23.00	21.70	22.15	22.15	-1.34%	403,352
Mar 23, 2026	23.10	23.90	22.40	22.45	22.45	-5.07%	729,607
Mar 20, 2026	22.20	24.35	22.00	23.65	23.65	6.77%	1,619,371
Mar 19, 2026	22.45	22.95	22.10	22.15	22.15	-2.64%	343,388
Mar 18, 2026	22.90	23.90	22.70	22.75	22.75	1.56%	457,580
Mar 17, 2026	22.90	22.90	22.30	22.40	22.40	0.67%	301,420