Chander Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	17.00	17.45	17.00	17.05	17.05	0.59%	100,175
Aug 20, 2026	17.10	17.25	16.85	16.95	16.95	-	42,283
Aug 19, 2026	16.95	17.10	16.80	16.95	16.95	-	35,761
Aug 18, 2026	17.30	17.35	16.95	16.95	16.95	-2.02%	116,055
Aug 17, 2026	17.40	17.55	17.10	17.30	17.30	-1.70%	134,053
Aug 14, 2026	17.65	17.65	17.40	17.60	17.60	-0.28%	86,979
Aug 13, 2026	17.80	18.05	17.40	17.65	17.65	-1.67%	222,642
Aug 12, 2026	18.15	18.40	17.90	17.95	17.95	-	273,971
Aug 11, 2026	18.25	18.30	17.90	17.95	17.95	-3.49%	117,083
Aug 10, 2026	18.10	18.80	18.10	18.60	18.60	3.91%	190,656
Aug 7, 2026	18.20	18.70	17.90	17.90	17.90	-1.38%	152,708
Aug 6, 2026	18.10	18.20	17.90	18.15	18.15	0.55%	77,123
Aug 5, 2026	17.90	18.80	17.90	18.05	18.05	2.56%	217,148
Aug 4, 2026	17.55	17.90	17.35	17.60	17.60	1.73%	72,819
Aug 3, 2026	17.20	17.55	17.05	17.30	17.30	0.58%	70,772
Jul 31, 2026	17.10	17.45	17.00	17.20	17.20	3.93%	121,274
Jul 30, 2026	16.45	17.10	16.20	16.55	16.55	0.61%	231,513
Jul 29, 2026	17.40	17.40	15.70	16.45	16.45	-5.19%	492,950
Jul 28, 2026	18.10	18.10	17.30	17.35	17.35	-4.93%	337,638
Jul 27, 2026	18.20	18.40	18.10	18.25	18.25	0.55%	100,057
Jul 24, 2026	18.55	18.80	18.10	18.15	18.15	-2.42%	296,263
Jul 23, 2026	19.35	19.35	18.60	18.60	18.60	-2.62%	243,286
Jul 22, 2026	19.05	19.40	18.95	19.10	19.10	0.79%	277,526
Jul 21, 2026	18.75	18.95	18.55	18.95	18.95	1.61%	159,850
Jul 20, 2026	18.35	18.70	17.80	18.65	18.65	2.19%	265,001
Jul 17, 2026	18.85	19.40	18.25	18.25	18.25	-5.68%	567,367
Jul 16, 2026	19.80	20.00	19.30	19.35	19.35	-1.28%	582,184
Jul 15, 2026	19.25	19.75	18.80	19.60	19.60	2.89%	735,704
Jul 14, 2026	19.45	20.00	18.80	19.05	19.05	4.67%	2,345,592
Jul 13, 2026	18.40	18.40	18.00	18.20	18.20	-0.82%	175,396
Jul 9, 2026	18.45	18.60	18.25	18.35	18.35	-0.54%	92,111
Jul 8, 2026	18.75	18.80	18.10	18.45	18.45	-0.54%	157,066
Jul 7, 2026	19.35	19.35	18.50	18.55	18.55	-3.39%	217,462
Jul 6, 2026	19.65	20.00	19.15	19.20	19.20	-1.29%	152,361
Jul 3, 2026	19.20	19.60	19.15	19.45	19.45	1.30%	212,951
Jul 2, 2026	18.90	19.20	18.90	19.20	19.20	2.40%	106,559
Jul 1, 2026	18.90	19.15	18.60	18.75	18.75	-1.06%	104,480
Jun 30, 2026	18.65	18.95	18.55	18.95	18.95	3.55%	119,047
Jun 29, 2026	18.30	18.70	18.20	18.30	18.30	-	110,266
Jun 26, 2026	18.80	18.85	18.20	18.30	18.30	-2.92%	276,825
Jun 25, 2026	19.30	19.30	18.85	18.85	18.85	-1.31%	189,165
Jun 24, 2026	19.00	19.60	18.95	19.10	19.10	-1.29%	256,418
Jun 23, 2026	20.35	20.35	19.30	19.35	19.35	-3.73%	348,303
Jun 22, 2026	19.20	20.50	19.20	20.10	20.10	4.69%	874,305
Jun 18, 2026	19.30	19.50	18.90	19.20	19.20	0.26%	338,439
Jun 17, 2026	18.70	19.25	18.70	19.15	19.15	2.13%	326,760
Jun 16, 2026	19.35	19.35	18.75	18.75	18.75	-2.34%	267,343
Jun 15, 2026	19.00	19.35	19.00	19.20	19.20	2.13%	255,086
Jun 12, 2026	18.75	19.05	18.70	18.80	18.80	1.90%	423,013
Jun 11, 2026	18.95	19.20	17.90	18.45	18.45	-2.12%	331,969