Chordia Food Products Limited (BOM:519475)
India
· Delayed Price · Currency is INR 73.00
+0.20 (0.27%)
At close: Apr 27, 2026
Chordia Food Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 69.50 | 73.50 | 69.35 | 73.50 | 73.50 | 0.68% | 2,554 |
| Apr 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.27% | 5 |
| Apr 24, 2026 | 71.10 | 74.49 | 71.10 | 72.80 | 72.80 | -2.35% | 2 |
| Apr 23, 2026 | 71.10 | 74.55 | 71.01 | 74.55 | 74.55 | 4.99% | 587 |
| Apr 22, 2026 | 71.00 | 74.55 | 71.00 | 71.01 | 71.01 | 0.01% | 332 |
| Apr 17, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.67% | 4 |
| Apr 15, 2026 | 71.25 | 75.99 | 71.25 | 71.48 | 71.48 | -4.68% | 71 |
| Apr 10, 2026 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | 4.88% | 1 |
| Apr 9, 2026 | 71.50 | 71.50 | 71.40 | 71.50 | 71.50 | -0.58% | 2,149 |
| Apr 7, 2026 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | 4.98% | 6 |
| Apr 1, 2026 | 65.65 | 68.51 | 65.65 | 68.51 | 68.51 | 5.00% | 258 |
| Mar 30, 2026 | 67.25 | 67.25 | 65.25 | 65.25 | 65.25 | -1.95% | 94 |
| Mar 27, 2026 | 67.00 | 67.11 | 66.50 | 66.55 | 66.55 | -4.93% | 507 |
| Mar 25, 2026 | 70.35 | 70.35 | 63.67 | 70.00 | 70.00 | 4.48% | 1,861 |
| Mar 24, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.70% | 26 |
| Mar 23, 2026 | 69.30 | 72.50 | 65.88 | 65.88 | 65.88 | -4.99% | 209 |
| Mar 19, 2026 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - | 14 |
| Mar 18, 2026 | 69.10 | 69.34 | 69.00 | 69.34 | 69.34 | 0.49% | 1,800 |
| Mar 17, 2026 | 67.51 | 74.20 | 67.51 | 69.00 | 69.00 | -2.45% | 820 |
| Mar 13, 2026 | 71.00 | 71.00 | 70.73 | 70.73 | 70.73 | -5.00% | 124 |
| Mar 12, 2026 | 73.98 | 74.48 | 73.98 | 74.45 | 74.45 | 0.68% | 430 |
| Mar 11, 2026 | 74.44 | 74.49 | 71.00 | 73.95 | 73.95 | 0.04% | 760 |
| Mar 10, 2026 | 70.78 | 73.92 | 70.78 | 73.92 | 73.92 | 1.82% | 48 |
| Mar 9, 2026 | 69.69 | 72.96 | 69.35 | 72.60 | 72.60 | -0.55% | 45 |
| Mar 6, 2026 | 67.50 | 73.88 | 67.50 | 73.00 | 73.00 | 2.82% | 370 |
| Mar 5, 2026 | 72.39 | 72.39 | 65.60 | 71.00 | 71.00 | 2.96% | 469 |
| Mar 4, 2026 | 73.30 | 74.98 | 68.96 | 68.96 | 68.96 | -4.99% | 238 |
| Mar 2, 2026 | 72.59 | 72.59 | 72.58 | 72.58 | 72.58 | -0.03% | 12 |
| Feb 27, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -0.71% | 1 |
| Feb 26, 2026 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | 5.00% | 1 |
| Feb 25, 2026 | 67.50 | 70.90 | 67.50 | 69.64 | 69.64 | -1.92% | 16 |
| Feb 24, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 1 |
| Feb 23, 2026 | 70.82 | 71.01 | 70.82 | 71.00 | 71.00 | -4.75% | 725 |
| Feb 20, 2026 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | 4.90% | 100 |
| Feb 19, 2026 | 69.34 | 72.77 | 69.34 | 71.06 | 71.06 | 2.48% | 13 |
| Feb 18, 2026 | 69.70 | 70.25 | 69.34 | 69.34 | 69.34 | -4.99% | 553 |
| Feb 17, 2026 | 74.46 | 74.46 | 69.35 | 72.98 | 72.98 | -0.03% | 403 |
| Feb 16, 2026 | 66.66 | 73.40 | 66.66 | 73.00 | 73.00 | 4.29% | 2,303 |
| Feb 13, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 2 |
| Feb 12, 2026 | 70.77 | 70.77 | 70.00 | 70.00 | 70.00 | 3.81% | 625 |
| Feb 11, 2026 | 71.71 | 71.71 | 65.22 | 67.43 | 67.43 | -1.75% | 148 |
| Feb 10, 2026 | 65.62 | 68.68 | 65.62 | 68.63 | 68.63 | 4.59% | 666 |
| Feb 9, 2026 | 65.11 | 67.77 | 65.00 | 65.62 | 65.62 | -3.32% | 739 |
| Feb 6, 2026 | 67.88 | 67.88 | 67.85 | 67.87 | 67.87 | 4.98% | 2,017 |
| Feb 5, 2026 | 68.00 | 68.00 | 64.65 | 64.65 | 64.65 | -4.86% | 371 |
| Feb 4, 2026 | 70.00 | 70.00 | 67.50 | 67.95 | 67.95 | -1.52% | 352 |
| Feb 3, 2026 | 73.01 | 73.01 | 69.00 | 69.00 | 69.00 | -0.78% | 834 |
| Feb 2, 2026 | 76.60 | 76.60 | 69.35 | 69.54 | 69.54 | -4.74% | 541 |
| Jan 30, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 50 |
| Jan 28, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -3.95% | 1 |
| Jan 27, 2026 | 71.15 | 77.77 | 71.11 | 76.00 | 76.00 | 1.54% | 379 |
| Jan 23, 2026 | 75.00 | 75.00 | 74.85 | 74.85 | 74.85 | -4.99% | 8 |
| Jan 20, 2026 | 72.00 | 78.78 | 71.73 | 78.78 | 78.78 | 4.34% | 139 |
| Jan 14, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.77% | 1 |
| Jan 13, 2026 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 5.00% | 1 |
| Jan 12, 2026 | 72.90 | 73.20 | 71.00 | 73.20 | 73.20 | -1.99% | 77 |
| Jan 9, 2026 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | -3.00% | 76 |
| Jan 6, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -3.75% | 10 |
| Jan 5, 2026 | 80.79 | 80.79 | 80.00 | 80.00 | 80.00 | 3.96% | 12 |
| Dec 30, 2025 | 76.95 | 77.00 | 76.95 | 76.95 | 76.95 | 4.25% | 135 |
| Dec 29, 2025 | 73.82 | 73.82 | 71.00 | 73.81 | 73.81 | 4.98% | 22 |
| Dec 26, 2025 | 71.00 | 71.00 | 70.30 | 70.31 | 70.31 | -4.99% | 421 |
| Dec 23, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -4.08% | 76 |
| Dec 22, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | -0.06% | 63 |
| Dec 18, 2025 | 77.38 | 77.38 | 77.20 | 77.20 | 77.20 | 4.73% | 460 |
| Dec 17, 2025 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - | 24 |
| Dec 16, 2025 | 73.72 | 73.72 | 73.71 | 73.71 | 73.71 | 4.99% | 2 |
| Dec 15, 2025 | 74.00 | 74.00 | 70.21 | 70.21 | 70.21 | -4.80% | 715 |
| Dec 12, 2025 | 74.60 | 74.60 | 73.75 | 73.75 | 73.75 | -0.93% | 124 |
| Dec 11, 2025 | 74.36 | 74.44 | 74.36 | 74.44 | 74.44 | -4.87% | 11 |
| Dec 10, 2025 | 78.25 | 78.25 | 77.99 | 78.25 | 78.25 | - | 106 |
| Dec 9, 2025 | 76.75 | 78.25 | 76.00 | 78.25 | 78.25 | 4.96% | 1,040 |
| Dec 8, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - | 1 |
| Dec 5, 2025 | 70.00 | 74.55 | 70.00 | 74.55 | 74.55 | 4.99% | 61 |
| Dec 3, 2025 | 74.29 | 74.29 | 71.01 | 71.01 | 71.01 | -4.42% | 6 |
| Dec 2, 2025 | 75.47 | 75.47 | 72.00 | 74.29 | 74.29 | -1.58% | 122 |
| Dec 1, 2025 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | - | 10 |
| Nov 28, 2025 | 75.49 | 75.49 | 75.48 | 75.48 | 75.48 | -0.03% | 12 |
| Nov 27, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.04% | 1 |
| Nov 25, 2025 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | 4.82% | 1 |
| Nov 21, 2025 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | -0.49% | 100 |
| Nov 20, 2025 | 76.96 | 76.96 | 73.12 | 73.14 | 73.14 | -4.96% | 138 |
| Nov 19, 2025 | 73.51 | 76.98 | 73.51 | 76.96 | 76.96 | 4.69% | 23 |
| Nov 18, 2025 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | 5.00% | 119 |
| Nov 17, 2025 | 73.00 | 73.00 | 70.00 | 70.01 | 70.01 | -4.10% | 363 |
| Nov 14, 2025 | 76.59 | 76.59 | 72.81 | 73.00 | 73.00 | -4.69% | 253 |
| Nov 13, 2025 | 74.00 | 76.59 | 74.00 | 76.59 | 76.59 | -0.49% | 2 |
| Nov 12, 2025 | 77.49 | 77.49 | 73.82 | 76.97 | 76.97 | 4.27% | 312 |
| Nov 11, 2025 | 77.70 | 77.70 | 73.82 | 73.82 | 73.82 | -4.99% | 210 |
| Nov 10, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 5.00% | 10 |
| Nov 7, 2025 | 78.19 | 78.19 | 74.00 | 74.00 | 74.00 | -0.76% | 217 |
| Nov 4, 2025 | 74.76 | 74.76 | 74.20 | 74.57 | 74.57 | -4.51% | 500 |
| Nov 3, 2025 | 78.30 | 78.30 | 78.09 | 78.09 | 78.09 | - | 55 |
| Oct 31, 2025 | 76.50 | 78.09 | 76.50 | 78.09 | 78.09 | -0.52% | 121 |
| Oct 30, 2025 | 76.10 | 78.50 | 76.10 | 78.50 | 78.50 | -1.75% | 11 |
| Oct 29, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - | 10 |