Chander Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	19.35	20.00	18.80	18.85	18.85	-2.33%	274,064
Jun 9, 2026	19.15	19.65	19.15	19.30	19.30	1.31%	212,953
Jun 8, 2026	18.30	19.60	18.10	19.05	19.05	-4.75%	465,397
Jun 5, 2026	20.20	20.20	19.80	20.00	20.00	-0.99%	248,107
Jun 4, 2026	20.35	20.40	20.10	20.20	20.20	-1.46%	254,490
Jun 3, 2026	20.45	20.65	20.25	20.50	20.50	1.23%	397,920
Jun 2, 2026	20.00	21.00	19.85	20.25	20.25	1.25%	540,185
Jun 1, 2026	20.10	20.20	19.80	20.00	20.00	1.01%	307,191
May 29, 2026	19.75	20.05	19.75	19.80	19.80	1.28%	287,573
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