Choice International Limited (BOM:531358)
India
· Delayed Price · Currency is INR 766.45
-14.25 (-1.83%)
At close: Dec 5, 2025
Choice International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 782.45 | 783.90 | 760.70 | 766.45 | 766.45 | -1.83% | 152,697 |
| Dec 4, 2025 | 782.85 | 792.00 | 765.50 | 780.70 | 780.70 | -0.33% | 34,909 |
| Dec 3, 2025 | 788.40 | 792.05 | 779.00 | 783.25 | 783.25 | -0.33% | 9,550 |
| Dec 2, 2025 | 796.00 | 796.00 | 777.00 | 785.85 | 785.85 | -1.18% | 175,556 |
| Dec 1, 2025 | 808.95 | 815.65 | 791.55 | 795.20 | 795.20 | -1.63% | 25,744 |
| Nov 28, 2025 | 813.85 | 824.00 | 799.05 | 808.35 | 808.35 | -0.48% | 41,925 |
| Nov 27, 2025 | 816.60 | 819.55 | 807.50 | 812.25 | 812.25 | 0.10% | 46,608 |
| Nov 26, 2025 | 782.00 | 815.00 | 780.50 | 811.45 | 811.45 | 4.16% | 47,350 |
| Nov 25, 2025 | 783.80 | 786.00 | 778.00 | 779.05 | 779.05 | -0.51% | 15,645 |
| Nov 24, 2025 | 781.40 | 785.00 | 775.00 | 783.05 | 783.05 | 0.45% | 46,485 |
| Nov 21, 2025 | 793.00 | 793.00 | 777.00 | 779.55 | 779.55 | -1.88% | 14,475 |
| Nov 20, 2025 | 809.00 | 809.00 | 791.50 | 794.45 | 794.45 | -0.74% | 23,244 |
| Nov 19, 2025 | 801.00 | 807.95 | 790.65 | 800.35 | 800.35 | 2.15% | 31,881 |
| Nov 18, 2025 | 783.85 | 795.35 | 781.00 | 783.50 | 783.50 | -0.77% | 16,791 |
| Nov 17, 2025 | 786.95 | 795.80 | 783.65 | 789.55 | 789.55 | 0.59% | 23,536 |
| Nov 14, 2025 | 785.35 | 788.00 | 777.50 | 784.90 | 784.90 | 0.14% | 10,261 |
| Nov 13, 2025 | 790.80 | 795.15 | 782.85 | 783.80 | 783.80 | -0.45% | 19,952 |
| Nov 12, 2025 | 796.70 | 797.55 | 785.75 | 787.35 | 787.35 | -0.84% | 23,096 |
| Nov 11, 2025 | 795.95 | 804.30 | 783.50 | 794.00 | 794.00 | -0.04% | 18,301 |
| Nov 10, 2025 | 803.80 | 803.80 | 792.00 | 794.30 | 794.30 | -0.98% | 16,543 |
| Nov 7, 2025 | 802.60 | 806.00 | 791.00 | 802.20 | 802.20 | 0.43% | 19,046 |
| Nov 6, 2025 | 811.90 | 811.90 | 792.80 | 798.75 | 798.75 | -1.30% | 38,721 |
| Nov 4, 2025 | 833.20 | 833.30 | 805.00 | 809.30 | 809.30 | -2.41% | 31,305 |
| Nov 3, 2025 | 838.90 | 841.00 | 825.00 | 829.25 | 829.25 | -0.90% | 23,552 |
| Oct 31, 2025 | 814.95 | 838.00 | 813.35 | 836.75 | 836.75 | 2.71% | 56,973 |
| Oct 30, 2025 | 823.35 | 823.35 | 812.00 | 814.70 | 814.70 | -0.97% | 33,898 |
| Oct 29, 2025 | 818.80 | 826.90 | 814.40 | 822.65 | 822.65 | 0.72% | 50,074 |
| Oct 28, 2025 | 805.85 | 820.90 | 801.50 | 816.75 | 816.75 | 1.56% | 35,174 |
| Oct 27, 2025 | 812.80 | 812.80 | 801.50 | 804.20 | 804.20 | -0.70% | 24,699 |
| Oct 24, 2025 | 819.80 | 819.80 | 801.65 | 809.90 | 809.90 | -0.58% | 10,705 |
| Oct 23, 2025 | 827.65 | 827.65 | 811.50 | 814.65 | 814.65 | -0.64% | 19,928 |
| Oct 21, 2025 | 829.90 | 830.00 | 817.50 | 819.90 | 819.90 | 0.08% | 7,577 |
| Oct 20, 2025 | 823.85 | 824.00 | 816.00 | 819.25 | 819.25 | -0.12% | 21,331 |
| Oct 17, 2025 | 830.95 | 832.85 | 815.00 | 820.20 | 820.20 | -0.35% | 39,626 |
| Oct 16, 2025 | 824.60 | 827.00 | 817.50 | 823.05 | 823.05 | 0.19% | 17,151 |
| Oct 15, 2025 | 819.70 | 826.00 | 813.00 | 821.45 | 821.45 | 0.79% | 23,714 |
| Oct 14, 2025 | 824.90 | 829.00 | 813.00 | 815.05 | 815.05 | -0.91% | 27,229 |
| Oct 13, 2025 | 799.25 | 824.60 | 797.00 | 822.50 | 822.50 | 3.34% | 61,531 |
| Oct 10, 2025 | 800.80 | 803.00 | 793.00 | 795.90 | 795.90 | -0.27% | 19,379 |
| Oct 9, 2025 | 795.70 | 801.00 | 790.25 | 798.05 | 798.05 | 0.52% | 15,247 |
| Oct 8, 2025 | 808.85 | 809.45 | 792.25 | 793.90 | 793.90 | -1.76% | 28,062 |
| Oct 7, 2025 | 803.00 | 810.30 | 800.50 | 808.10 | 808.10 | 0.75% | 25,765 |
| Oct 6, 2025 | 784.30 | 804.00 | 781.50 | 802.05 | 802.05 | 2.35% | 42,643 |
| Oct 3, 2025 | 767.95 | 784.95 | 765.00 | 783.60 | 783.60 | 2.22% | 31,087 |
| Oct 1, 2025 | 770.00 | 777.45 | 760.25 | 766.60 | 766.60 | -0.08% | 11,777 |
| Sep 30, 2025 | 789.30 | 792.10 | 760.00 | 767.20 | 767.20 | -3.10% | 46,866 |
| Sep 29, 2025 | 807.95 | 811.75 | 778.20 | 791.75 | 791.75 | -1.65% | 74,178 |
| Sep 26, 2025 | 820.80 | 821.50 | 800.05 | 805.00 | 805.00 | -1.88% | 29,752 |
| Sep 25, 2025 | 829.70 | 836.20 | 811.50 | 820.45 | 820.45 | -0.74% | 51,081 |
| Sep 24, 2025 | 816.85 | 831.90 | 809.50 | 826.55 | 826.55 | 1.31% | 43,501 |
| Sep 23, 2025 | 808.50 | 818.00 | 802.20 | 815.90 | 815.90 | 1.13% | 24,742 |
| Sep 22, 2025 | 812.00 | 818.95 | 804.50 | 806.75 | 806.75 | -0.38% | 40,254 |
| Sep 19, 2025 | 820.90 | 825.15 | 808.00 | 809.85 | 809.85 | -1.23% | 28,155 |
| Sep 18, 2025 | 826.80 | 827.00 | 818.30 | 819.95 | 819.95 | -0.44% | 17,880 |
| Sep 17, 2025 | 827.40 | 827.90 | 818.50 | 823.55 | 823.55 | -0.20% | 23,044 |
| Sep 16, 2025 | 829.70 | 830.00 | 820.50 | 825.20 | 825.20 | 0.25% | 52,209 |
| Sep 15, 2025 | 818.80 | 829.90 | 816.50 | 823.15 | 823.15 | 0.56% | 34,213 |
| Sep 12, 2025 | 823.85 | 826.00 | 813.50 | 818.60 | 818.60 | 0.34% | 21,022 |
| Sep 11, 2025 | 789.20 | 819.70 | 787.25 | 815.80 | 815.80 | 3.71% | 39,662 |
| Sep 10, 2025 | 785.45 | 793.00 | 781.80 | 786.60 | 786.60 | 0.61% | 38,518 |
| Sep 9, 2025 | 789.80 | 789.80 | 771.50 | 781.85 | 781.85 | -0.13% | 21,063 |
| Sep 8, 2025 | 790.90 | 795.00 | 781.00 | 782.85 | 782.85 | -0.42% | 12,942 |
| Sep 5, 2025 | 783.85 | 790.75 | 781.80 | 786.15 | 786.15 | 0.70% | 11,885 |
| Sep 4, 2025 | 785.20 | 790.70 | 776.50 | 780.70 | 780.70 | -0.39% | 49,710 |
| Sep 3, 2025 | 788.95 | 795.00 | 781.00 | 783.75 | 783.75 | -0.28% | 23,258 |
| Sep 2, 2025 | 795.40 | 799.90 | 784.50 | 785.95 | 785.95 | -0.61% | 17,566 |
| Sep 1, 2025 | 801.05 | 806.00 | 788.00 | 790.80 | 790.80 | -0.66% | 24,125 |
| Aug 29, 2025 | 802.05 | 805.00 | 789.50 | 796.05 | 796.05 | -0.06% | 22,977 |
| Aug 28, 2025 | 808.60 | 808.60 | 792.50 | 796.50 | 796.50 | -0.56% | 17,999 |
| Aug 26, 2025 | 805.85 | 810.00 | 793.00 | 800.95 | 800.95 | -0.36% | 18,943 |
| Aug 25, 2025 | 808.45 | 813.45 | 799.50 | 803.85 | 803.85 | 0.08% | 13,666 |
| Aug 22, 2025 | 788.85 | 809.00 | 784.00 | 803.20 | 803.20 | 2.08% | 55,449 |
| Aug 21, 2025 | 796.90 | 802.00 | 783.50 | 786.85 | 786.85 | -1.32% | 54,569 |
| Aug 20, 2025 | 820.00 | 824.10 | 792.80 | 797.35 | 797.35 | -2.64% | 39,304 |
| Aug 19, 2025 | 819.95 | 822.00 | 814.00 | 818.95 | 818.95 | 0.53% | 21,185 |
| Aug 18, 2025 | 814.05 | 817.50 | 799.65 | 814.65 | 814.65 | 1.61% | 42,373 |
| Aug 14, 2025 | 804.80 | 812.05 | 799.20 | 801.75 | 801.75 | -0.06% | 37,778 |
| Aug 13, 2025 | 791.25 | 805.80 | 783.00 | 802.20 | 802.20 | 1.88% | 47,631 |
| Aug 12, 2025 | 769.80 | 798.00 | 766.80 | 787.40 | 787.40 | 2.81% | 96,741 |
| Aug 11, 2025 | 744.65 | 768.00 | 732.55 | 765.90 | 765.90 | 3.38% | 71,774 |
| Aug 8, 2025 | 740.85 | 754.00 | 731.50 | 740.85 | 740.85 | 0.14% | 43,393 |
| Aug 7, 2025 | 739.65 | 743.95 | 730.00 | 739.80 | 739.80 | 0.04% | 56,685 |
| Aug 6, 2025 | 754.80 | 756.55 | 737.00 | 739.50 | 739.50 | -1.72% | 32,169 |
| Aug 5, 2025 | 754.55 | 759.95 | 744.50 | 752.45 | 752.45 | 0.01% | 57,800 |
| Aug 4, 2025 | 761.00 | 763.50 | 751.00 | 752.35 | 752.35 | -0.21% | 32,061 |
| Aug 1, 2025 | 762.00 | 765.00 | 751.00 | 753.95 | 753.95 | -1.10% | 41,196 |
| Jul 31, 2025 | 742.75 | 785.00 | 737.50 | 762.30 | 762.30 | 2.37% | 120,686 |
| Jul 30, 2025 | 741.80 | 745.00 | 735.50 | 744.65 | 744.65 | 0.70% | 10,135 |
| Jul 29, 2025 | 736.60 | 742.00 | 720.50 | 739.45 | 739.45 | 0.21% | 72,472 |
| Jul 28, 2025 | 752.65 | 754.10 | 731.50 | 737.90 | 737.90 | -1.78% | 32,990 |
| Jul 25, 2025 | 762.70 | 762.70 | 748.55 | 751.30 | 751.30 | -1.57% | 41,886 |
| Jul 24, 2025 | 764.45 | 766.00 | 755.05 | 763.25 | 763.25 | 0.30% | 47,052 |
| Jul 23, 2025 | 768.65 | 768.65 | 745.00 | 761.00 | 761.00 | -0.32% | 77,667 |
| Jul 22, 2025 | 795.00 | 800.00 | 758.05 | 763.45 | 763.45 | 0.26% | 133,018 |
| Jul 21, 2025 | 757.85 | 765.00 | 748.00 | 761.45 | 761.45 | 1.22% | 68,601 |
| Jul 18, 2025 | 760.75 | 762.00 | 745.50 | 752.25 | 752.25 | -0.54% | 34,419 |
| Jul 17, 2025 | 752.95 | 762.00 | 741.50 | 756.35 | 756.35 | 1.12% | 74,662 |
| Jul 16, 2025 | 707.35 | 751.00 | 706.40 | 748.00 | 748.00 | 6.05% | 127,940 |
| Jul 15, 2025 | 694.90 | 720.00 | 693.45 | 705.30 | 705.30 | 2.10% | 64,126 |
| Jul 14, 2025 | 708.40 | 708.40 | 685.20 | 690.80 | 690.80 | -2.16% | 35,202 |