CHL Limited (BOM:532992)
India
· Delayed Price · Currency is INR 29.94
-1.79 (-5.64%)
At close: Mar 9, 2026
CHL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.00 | 31.41 | 29.00 | 29.94 | 29.94 | -5.64% | 1,222 |
| Mar 6, 2026 | 31.99 | 34.50 | 30.00 | 31.73 | 31.73 | -1.58% | 1,266 |
| Mar 5, 2026 | 33.99 | 35.00 | 30.65 | 32.24 | 32.24 | -1.44% | 4,035 |
| Mar 4, 2026 | 33.80 | 35.99 | 31.00 | 32.71 | 32.71 | 7.21% | 13,507 |
| Mar 2, 2026 | 30.49 | 34.20 | 28.58 | 30.51 | 30.51 | 4.06% | 11,151 |
| Feb 27, 2026 | 29.94 | 30.70 | 28.11 | 29.32 | 29.32 | 2.88% | 1,622 |
| Feb 26, 2026 | 31.20 | 31.20 | 28.50 | 28.50 | 28.50 | -8.03% | 3,926 |
| Feb 25, 2026 | 31.40 | 31.40 | 30.99 | 30.99 | 30.99 | -0.03% | 4 |
| Feb 24, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.54% | 2 |
| Feb 23, 2026 | 31.17 | 31.20 | 30.16 | 30.53 | 30.53 | -1.36% | 107 |
| Feb 20, 2026 | 31.40 | 31.40 | 30.00 | 30.95 | 30.95 | 3.96% | 54 |
| Feb 19, 2026 | 31.88 | 33.00 | 29.66 | 29.77 | 29.77 | -0.03% | 244 |
| Feb 18, 2026 | 31.82 | 31.82 | 29.00 | 29.78 | 29.78 | -6.41% | 1,331 |
| Feb 17, 2026 | 30.83 | 32.81 | 30.83 | 31.82 | 31.82 | 6.71% | 1,187 |
| Feb 16, 2026 | 30.06 | 30.89 | 29.00 | 29.82 | 29.82 | -1.65% | 917 |
| Feb 13, 2026 | 32.18 | 33.48 | 30.00 | 30.32 | 30.32 | -6.04% | 1,140 |
| Feb 12, 2026 | 33.35 | 33.35 | 32.25 | 32.27 | 32.27 | 6.93% | 56 |
| Feb 11, 2026 | 33.98 | 33.98 | 29.00 | 30.18 | 30.18 | -7.00% | 6,231 |
| Feb 10, 2026 | 34.49 | 34.49 | 32.10 | 32.45 | 32.45 | 1.25% | 757 |
| Feb 9, 2026 | 34.62 | 34.62 | 30.00 | 32.05 | 32.05 | -1.75% | 535 |
| Feb 6, 2026 | 36.07 | 36.07 | 31.10 | 32.62 | 32.62 | 0.40% | 122 |
| Feb 5, 2026 | 32.90 | 32.90 | 29.00 | 32.49 | 32.49 | 6.07% | 2,100 |
| Feb 4, 2026 | 33.80 | 33.80 | 29.30 | 30.63 | 30.63 | -2.58% | 2,202 |
| Feb 3, 2026 | 34.00 | 34.00 | 29.20 | 31.44 | 31.44 | 1.06% | 1,660 |
| Feb 2, 2026 | 34.88 | 34.88 | 31.10 | 31.11 | 31.11 | - | 163 |
| Feb 1, 2026 | 35.96 | 35.96 | 29.34 | 31.11 | 31.11 | -4.28% | 3,608 |
| Jan 30, 2026 | 32.60 | 32.60 | 31.75 | 32.50 | 32.50 | 0.90% | 62 |
| Jan 29, 2026 | 32.90 | 32.90 | 31.76 | 32.21 | 32.21 | -2.10% | 335 |
| Jan 28, 2026 | 34.00 | 34.00 | 31.02 | 32.90 | 32.90 | -0.81% | 890 |
| Jan 27, 2026 | 33.58 | 33.58 | 31.30 | 33.17 | 33.17 | 1.81% | 707 |
| Jan 23, 2026 | 32.60 | 32.60 | 31.00 | 32.58 | 32.58 | -0.06% | 59 |
| Jan 22, 2026 | 35.96 | 35.96 | 32.03 | 32.60 | 32.60 | 1.88% | 703 |
| Jan 21, 2026 | 32.59 | 32.59 | 32.00 | 32.00 | 32.00 | -1.84% | 112 |
| Jan 20, 2026 | 33.00 | 33.00 | 32.60 | 32.60 | 32.60 | 0.37% | 11 |
| Jan 19, 2026 | 33.50 | 33.50 | 32.48 | 32.48 | 32.48 | -1.58% | 58 |
| Jan 16, 2026 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | 2.48% | 113 |
| Jan 14, 2026 | 33.00 | 33.00 | 30.09 | 32.20 | 32.20 | 7.12% | 1,510 |
| Jan 13, 2026 | 33.99 | 33.99 | 29.85 | 30.06 | 30.06 | -9.87% | 3,331 |
| Jan 12, 2026 | 36.49 | 36.49 | 32.08 | 33.35 | 33.35 | 0.45% | 252 |
| Jan 9, 2026 | 34.20 | 34.20 | 31.41 | 33.20 | 33.20 | -1.92% | 1,614 |
| Jan 8, 2026 | 34.93 | 34.93 | 32.07 | 33.85 | 33.85 | -1.51% | 39 |
| Jan 7, 2026 | 35.19 | 35.19 | 33.25 | 34.37 | 34.37 | 2.60% | 216 |
| Jan 6, 2026 | 35.35 | 35.35 | 33.13 | 33.50 | 33.50 | -1.41% | 1,408 |
| Jan 5, 2026 | 33.44 | 35.96 | 33.00 | 33.98 | 33.98 | -0.06% | 4,932 |
| Jan 2, 2026 | 38.00 | 38.00 | 33.11 | 34.00 | 34.00 | -0.26% | 5,422 |
| Jan 1, 2026 | 41.34 | 41.34 | 34.00 | 34.09 | 34.09 | -2.24% | 246 |
| Dec 31, 2025 | 39.47 | 39.47 | 34.06 | 34.87 | 34.87 | 1.10% | 527 |
| Dec 30, 2025 | 36.88 | 36.88 | 33.00 | 34.49 | 34.49 | 3.26% | 875 |
| Dec 29, 2025 | 38.99 | 38.99 | 33.00 | 33.40 | 33.40 | -1.74% | 2,738 |
| Dec 26, 2025 | 34.99 | 38.90 | 33.30 | 33.99 | 33.99 | -2.86% | 2,596 |
| Dec 24, 2025 | 37.88 | 37.88 | 34.99 | 34.99 | 34.99 | -1.07% | 220 |
| Dec 23, 2025 | 33.90 | 39.65 | 33.90 | 35.37 | 35.37 | 5.30% | 2,752 |
| Dec 22, 2025 | 35.40 | 35.40 | 32.81 | 33.59 | 33.59 | -5.11% | 1,321 |
| Dec 19, 2025 | 35.96 | 35.96 | 35.40 | 35.40 | 35.40 | 5.73% | 3 |
| Dec 18, 2025 | 35.30 | 39.64 | 33.05 | 33.48 | 33.48 | -1.47% | 879 |
| Dec 17, 2025 | 35.24 | 35.24 | 32.51 | 33.98 | 33.98 | -0.56% | 80 |
| Dec 16, 2025 | 33.69 | 34.99 | 33.69 | 34.17 | 34.17 | 0.35% | 220 |
| Dec 15, 2025 | 35.30 | 35.30 | 32.50 | 34.05 | 34.05 | 1.49% | 1,264 |
| Dec 12, 2025 | 33.30 | 37.25 | 33.30 | 33.55 | 33.55 | -3.70% | 2,747 |
| Dec 11, 2025 | 35.55 | 35.55 | 34.84 | 34.84 | 34.84 | -1.72% | 88 |
| Dec 10, 2025 | 34.00 | 38.00 | 32.81 | 35.45 | 35.45 | -0.03% | 1,225 |
| Dec 9, 2025 | 37.86 | 37.86 | 34.00 | 35.46 | 35.46 | 8.08% | 947 |
| Dec 8, 2025 | 33.34 | 40.00 | 32.63 | 32.81 | 32.81 | -1.59% | 1,189 |
| Dec 5, 2025 | 32.70 | 36.50 | 32.70 | 33.34 | 33.34 | 0.85% | 1,210 |
| Dec 4, 2025 | 34.00 | 38.00 | 32.10 | 33.06 | 33.06 | -4.45% | 11,278 |
| Dec 3, 2025 | 34.67 | 34.67 | 34.60 | 34.60 | 34.60 | -0.20% | 115 |
| Dec 2, 2025 | 34.67 | 34.67 | 34.65 | 34.67 | 34.67 | 1.23% | 856 |
| Dec 1, 2025 | 34.06 | 35.16 | 33.21 | 34.25 | 34.25 | -4.54% | 1,376 |
| Nov 27, 2025 | 38.94 | 38.94 | 32.84 | 35.88 | 35.88 | 0.67% | 1,123 |
| Nov 26, 2025 | 39.89 | 39.89 | 34.65 | 35.64 | 35.64 | -3.13% | 3,898 |
| Nov 25, 2025 | 34.10 | 40.99 | 34.10 | 36.79 | 36.79 | 6.08% | 250 |
| Nov 24, 2025 | 34.80 | 40.00 | 34.05 | 34.68 | 34.68 | 0.99% | 1,500 |
| Nov 21, 2025 | 41.98 | 41.98 | 34.11 | 34.34 | 34.34 | -4.58% | 8,924 |
| Nov 20, 2025 | 38.40 | 38.40 | 35.00 | 35.99 | 35.99 | 2.83% | 571 |
| Nov 19, 2025 | 40.55 | 40.55 | 34.10 | 35.00 | 35.00 | 1.83% | 1,846 |
| Nov 18, 2025 | 41.72 | 41.72 | 34.31 | 34.37 | 34.37 | -1.77% | 6,272 |
| Nov 17, 2025 | 43.15 | 43.15 | 34.04 | 34.99 | 34.99 | -2.78% | 2,153 |
| Nov 14, 2025 | 36.99 | 36.99 | 34.56 | 35.99 | 35.99 | - | 24 |
| Nov 13, 2025 | 37.00 | 37.00 | 34.10 | 35.99 | 35.99 | 0.98% | 1,104 |
| Nov 12, 2025 | 34.06 | 35.64 | 33.50 | 35.64 | 35.64 | -0.03% | 121 |
| Nov 11, 2025 | 34.45 | 35.65 | 32.00 | 35.65 | 35.65 | 3.39% | 1,603 |
| Nov 10, 2025 | 38.00 | 38.00 | 34.39 | 34.48 | 34.48 | -3.96% | 1,473 |
| Nov 7, 2025 | 37.94 | 37.94 | 34.50 | 35.90 | 35.90 | 1.30% | 60 |
| Nov 6, 2025 | 34.50 | 38.57 | 34.50 | 35.44 | 35.44 | -4.09% | 4,912 |
| Nov 4, 2025 | 38.93 | 38.93 | 34.30 | 36.95 | 36.95 | -1.73% | 758 |
| Nov 3, 2025 | 38.39 | 38.39 | 33.05 | 37.60 | 37.60 | 5.06% | 4,357 |
| Oct 31, 2025 | 36.88 | 36.88 | 34.66 | 35.79 | 35.79 | 2.05% | 314 |
| Oct 30, 2025 | 38.66 | 38.66 | 34.00 | 35.07 | 35.07 | -1.90% | 2,961 |
| Oct 29, 2025 | 36.00 | 39.92 | 34.70 | 35.75 | 35.75 | -5.67% | 2,165 |
| Oct 28, 2025 | 40.91 | 40.91 | 37.74 | 37.90 | 37.90 | 1.36% | 2,300 |
| Oct 27, 2025 | 43.88 | 43.88 | 35.25 | 37.39 | 37.39 | 1.47% | 790 |
| Oct 24, 2025 | 40.99 | 40.99 | 35.75 | 36.85 | 36.85 | 1.10% | 569 |
| Oct 23, 2025 | 43.78 | 43.78 | 36.02 | 36.45 | 36.45 | -1.25% | 1,909 |
| Oct 21, 2025 | 35.50 | 41.00 | 35.10 | 36.91 | 36.91 | 4.80% | 4,199 |
| Oct 20, 2025 | 44.60 | 44.60 | 35.17 | 35.22 | 35.22 | -5.83% | 1,149 |
| Oct 17, 2025 | 40.90 | 40.90 | 35.40 | 37.40 | 37.40 | -2.58% | 1,716 |
| Oct 16, 2025 | 34.61 | 41.45 | 34.61 | 38.39 | 38.39 | 11.02% | 3,286 |
| Oct 15, 2025 | 34.20 | 36.99 | 34.00 | 34.58 | 34.58 | -3.27% | 3,011 |
| Oct 14, 2025 | 36.99 | 36.99 | 34.51 | 35.75 | 35.75 | 1.45% | 98 |
| Oct 13, 2025 | 34.65 | 38.85 | 34.65 | 35.24 | 35.24 | -5.78% | 2,935 |