Colorchips New Media Limited (BOM:540023)
India
· Delayed Price · Currency is INR 14.19
-0.47 (-3.21%)
At close: Apr 28, 2026
Colorchips New Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.65 | 14.65 | 14.00 | 14.45 | 14.45 | 1.83% | 13,336 |
| Apr 28, 2026 | 14.73 | 14.73 | 14.09 | 14.19 | 14.19 | -3.21% | 10,235 |
| Apr 27, 2026 | 14.53 | 14.95 | 14.12 | 14.66 | 14.66 | 0.96% | 23,295 |
| Apr 24, 2026 | 14.90 | 15.25 | 14.05 | 14.52 | 14.52 | -0.07% | 19,126 |
| Apr 23, 2026 | 14.80 | 15.00 | 14.51 | 14.53 | 14.53 | -1.82% | 2,573 |
| Apr 22, 2026 | 14.71 | 15.44 | 14.44 | 14.80 | 14.80 | 0.61% | 7,563 |
| Apr 21, 2026 | 14.99 | 14.99 | 14.43 | 14.71 | 14.71 | -2.26% | 5,056 |
| Apr 20, 2026 | 15.09 | 15.16 | 14.55 | 15.05 | 15.05 | -0.73% | 7,769 |
| Apr 17, 2026 | 15.20 | 15.20 | 14.70 | 15.16 | 15.16 | -0.52% | 4,794 |
| Apr 16, 2026 | 14.93 | 15.85 | 14.07 | 15.24 | 15.24 | 2.08% | 6,586 |
| Apr 15, 2026 | 17.08 | 17.08 | 14.65 | 14.93 | 14.93 | -3.86% | 41,335 |
| Apr 13, 2026 | 16.00 | 16.79 | 15.10 | 15.53 | 15.53 | -7.12% | 22,663 |
| Apr 10, 2026 | 18.00 | 18.00 | 16.16 | 16.72 | 16.72 | -1.36% | 33,880 |
| Apr 9, 2026 | 15.41 | 16.95 | 15.35 | 16.95 | 16.95 | 9.99% | 65,017 |
| Apr 8, 2026 | 14.70 | 15.41 | 12.75 | 15.41 | 15.41 | 9.99% | 49,062 |
| Apr 7, 2026 | 14.00 | 14.02 | 13.36 | 14.01 | 14.01 | 4.87% | 15,112 |
| Apr 6, 2026 | 13.35 | 13.36 | 12.86 | 13.36 | 13.36 | 4.95% | 5,368 |
| Apr 2, 2026 | 12.13 | 12.73 | 12.13 | 12.73 | 12.73 | 4.95% | 11,750 |
| Apr 1, 2026 | 11.56 | 12.13 | 11.02 | 12.13 | 12.13 | 4.93% | 7,516 |
| Mar 30, 2026 | 11.90 | 12.00 | 11.53 | 11.56 | 11.56 | -4.70% | 18,544 |
| Mar 27, 2026 | 12.02 | 13.01 | 12.02 | 12.13 | 12.13 | -3.04% | 31,168 |
| Mar 25, 2026 | 12.65 | 13.00 | 12.30 | 12.51 | 12.51 | -1.11% | 19,407 |
| Mar 24, 2026 | 12.75 | 12.99 | 12.15 | 12.65 | 12.65 | -1.02% | 11,263 |
| Mar 23, 2026 | 13.49 | 13.49 | 12.76 | 12.78 | 12.78 | -4.84% | 8,714 |
| Mar 20, 2026 | 12.71 | 13.75 | 12.71 | 13.43 | 13.43 | 0.60% | 4,766 |
| Mar 19, 2026 | 12.20 | 13.38 | 12.20 | 13.35 | 13.35 | 4.71% | 5,820 |
| Mar 18, 2026 | 13.65 | 13.65 | 12.35 | 12.75 | 12.75 | -1.92% | 5,539 |
| Mar 17, 2026 | 12.65 | 13.24 | 12.65 | 13.00 | 13.00 | 2.36% | 1,461 |
| Mar 16, 2026 | 13.21 | 13.21 | 12.56 | 12.70 | 12.70 | -3.86% | 1,830 |
| Mar 13, 2026 | 13.22 | 13.22 | 12.61 | 13.21 | 13.21 | -0.08% | 941 |
| Mar 12, 2026 | 13.05 | 13.29 | 12.74 | 13.22 | 13.22 | 1.30% | 875 |
| Mar 11, 2026 | 12.36 | 13.50 | 12.35 | 13.05 | 13.05 | 0.54% | 4,982 |
| Mar 10, 2026 | 12.90 | 13.39 | 12.64 | 12.98 | 12.98 | 0.62% | 5,722 |
| Mar 9, 2026 | 11.85 | 12.90 | 11.85 | 12.90 | 12.90 | 3.61% | 2,151 |
| Mar 6, 2026 | 12.40 | 13.26 | 12.21 | 12.45 | 12.45 | -1.43% | 5,996 |
| Mar 5, 2026 | 12.65 | 13.27 | 12.01 | 12.63 | 12.63 | -0.08% | 18,435 |
| Mar 4, 2026 | 12.65 | 12.65 | 12.64 | 12.64 | 12.64 | -4.96% | 4,291 |
| Mar 2, 2026 | 14.00 | 14.00 | 13.30 | 13.30 | 13.30 | -5.00% | 5,655 |
| Feb 27, 2026 | 13.89 | 14.17 | 13.20 | 14.00 | 14.00 | 0.79% | 4,965 |
| Feb 26, 2026 | 13.00 | 13.98 | 13.00 | 13.89 | 13.89 | 2.13% | 1,110 |
| Feb 25, 2026 | 13.15 | 13.70 | 12.56 | 13.60 | 13.60 | 3.42% | 5,099 |
| Feb 24, 2026 | 13.56 | 13.75 | 13.01 | 13.15 | 13.15 | -3.02% | 9,470 |
| Feb 23, 2026 | 13.70 | 13.74 | 13.10 | 13.56 | 13.56 | 3.51% | 39,290 |
| Feb 20, 2026 | 12.99 | 13.65 | 12.99 | 13.10 | 13.10 | 0.38% | 3,890 |
| Feb 19, 2026 | 13.18 | 13.21 | 13.00 | 13.05 | 13.05 | -0.91% | 4,149 |
| Feb 18, 2026 | 13.05 | 13.48 | 13.05 | 13.17 | 13.17 | 0.92% | 4,529 |
| Feb 17, 2026 | 12.99 | 13.06 | 12.51 | 13.05 | 13.05 | 0.46% | 2,445 |
| Feb 16, 2026 | 13.40 | 13.88 | 12.73 | 12.99 | 12.99 | -3.06% | 14,088 |
| Feb 13, 2026 | 13.00 | 13.79 | 12.51 | 13.40 | 13.40 | 1.90% | 36,943 |
| Feb 12, 2026 | 13.70 | 13.70 | 13.10 | 13.15 | 13.15 | -4.22% | 2,120 |
| Feb 11, 2026 | 13.31 | 13.86 | 13.31 | 13.73 | 13.73 | -1.36% | 2,547 |
| Feb 10, 2026 | 13.98 | 13.98 | 13.17 | 13.92 | 13.92 | 0.87% | 10,176 |
| Feb 9, 2026 | 13.68 | 14.13 | 12.90 | 13.80 | 13.80 | 2.45% | 3,660 |
| Feb 6, 2026 | 13.53 | 13.53 | 13.00 | 13.47 | 13.47 | 4.42% | 1,008 |
| Feb 5, 2026 | 13.00 | 13.38 | 12.83 | 12.90 | 12.90 | 0.55% | 1,772 |
| Feb 4, 2026 | 13.09 | 13.39 | 12.56 | 12.83 | 12.83 | -1.99% | 8,262 |
| Feb 3, 2026 | 13.20 | 13.20 | 12.20 | 13.09 | 13.09 | 3.40% | 85,502 |
| Feb 2, 2026 | 12.21 | 13.40 | 12.21 | 12.66 | 12.66 | -0.86% | 13,449 |
| Feb 1, 2026 | 13.71 | 13.71 | 12.70 | 12.77 | 12.77 | -3.70% | 6,743 |
| Jan 30, 2026 | 12.85 | 13.63 | 12.85 | 13.26 | 13.26 | -0.15% | 15,845 |
| Jan 29, 2026 | 14.40 | 14.40 | 13.10 | 13.28 | 13.28 | -3.63% | 36,810 |
| Jan 28, 2026 | 14.21 | 14.21 | 13.78 | 13.78 | 13.78 | -4.97% | 5,174 |
| Jan 27, 2026 | 14.05 | 14.74 | 13.51 | 14.50 | 14.50 | 2.26% | 2,056 |
| Jan 23, 2026 | 13.98 | 14.45 | 13.50 | 14.18 | 14.18 | 1.72% | 4,159 |
| Jan 22, 2026 | 14.07 | 14.10 | 13.49 | 13.94 | 13.94 | 1.60% | 15,335 |
| Jan 21, 2026 | 14.36 | 14.36 | 13.50 | 13.72 | 13.72 | -3.31% | 13,110 |
| Jan 20, 2026 | 14.97 | 14.97 | 14.19 | 14.19 | 14.19 | -4.96% | 10,781 |
| Jan 19, 2026 | 15.52 | 15.52 | 14.81 | 14.93 | 14.93 | -3.80% | 11,327 |
| Jan 16, 2026 | 15.50 | 15.57 | 15.21 | 15.52 | 15.52 | -2.88% | 7,019 |
| Jan 14, 2026 | 15.72 | 16.10 | 15.71 | 15.98 | 15.98 | 1.65% | 1,733 |
| Jan 13, 2026 | 16.31 | 16.50 | 15.55 | 15.72 | 15.72 | -3.62% | 3,454 |
| Jan 12, 2026 | 16.39 | 16.39 | 15.40 | 16.31 | 16.31 | 3.36% | 1,292 |
| Jan 9, 2026 | 15.74 | 16.44 | 15.74 | 15.78 | 15.78 | -1.38% | 1,690 |
| Jan 8, 2026 | 16.00 | 16.85 | 15.90 | 16.00 | 16.00 | -1.23% | 14,862 |
| Jan 7, 2026 | 16.23 | 16.97 | 16.20 | 16.20 | 16.20 | -0.06% | 8,237 |
| Jan 6, 2026 | 16.40 | 16.98 | 16.16 | 16.21 | 16.21 | -4.53% | 12,559 |
| Jan 5, 2026 | 16.41 | 17.56 | 16.36 | 16.98 | 16.98 | -1.39% | 7,801 |
| Jan 2, 2026 | 17.17 | 17.25 | 16.70 | 17.22 | 17.22 | -0.17% | 3,652 |
| Jan 1, 2026 | 16.70 | 17.79 | 16.70 | 17.25 | 17.25 | -0.29% | 6,350 |
| Dec 31, 2025 | 16.65 | 17.30 | 16.65 | 17.30 | 17.30 | -1.14% | 6,620 |
| Dec 30, 2025 | 18.80 | 18.80 | 17.21 | 17.50 | 17.50 | -3.15% | 38,202 |
| Dec 29, 2025 | 17.59 | 18.20 | 17.54 | 18.07 | 18.07 | 3.02% | 42,601 |
| Dec 26, 2025 | 17.27 | 18.13 | 17.27 | 17.54 | 17.54 | 1.56% | 14,559 |
| Dec 24, 2025 | 17.60 | 18.42 | 17.11 | 17.27 | 17.27 | -3.95% | 3,759 |
| Dec 23, 2025 | 18.05 | 18.40 | 17.72 | 17.98 | 17.98 | -3.59% | 8,334 |
| Dec 22, 2025 | 18.05 | 18.98 | 18.05 | 18.65 | 18.65 | -1.74% | 4,514 |
| Dec 19, 2025 | 19.15 | 19.15 | 17.90 | 18.98 | 18.98 | 1.17% | 2,233 |
| Dec 18, 2025 | 18.90 | 18.90 | 18.00 | 18.76 | 18.76 | 3.19% | 3,650 |
| Dec 17, 2025 | 17.50 | 18.50 | 17.50 | 18.18 | 18.18 | 1.11% | 11,597 |
| Dec 16, 2025 | 18.27 | 18.27 | 17.37 | 17.98 | 17.98 | -1.59% | 5,394 |
| Dec 15, 2025 | 18.90 | 18.90 | 17.36 | 18.27 | 18.27 | 0.44% | 10,437 |
| Dec 12, 2025 | 17.50 | 18.50 | 17.50 | 18.19 | 18.19 | -0.38% | 4,147 |
| Dec 11, 2025 | 17.85 | 18.36 | 16.70 | 18.26 | 18.26 | 4.40% | 11,539 |
| Dec 10, 2025 | 18.09 | 18.09 | 17.00 | 17.49 | 17.49 | -1.74% | 5,086 |
| Dec 9, 2025 | 18.12 | 18.12 | 17.10 | 17.80 | 17.80 | 0.23% | 715 |
| Dec 8, 2025 | 17.00 | 18.70 | 17.00 | 17.76 | 17.76 | -0.56% | 1,751 |
| Dec 5, 2025 | 18.70 | 19.40 | 17.80 | 17.86 | 17.86 | -3.72% | 4,212 |
| Dec 4, 2025 | 19.55 | 19.90 | 18.55 | 18.55 | 18.55 | -4.97% | 15,772 |
| Dec 3, 2025 | 20.40 | 20.65 | 19.36 | 19.52 | 19.52 | -4.17% | 4,193 |
| Dec 2, 2025 | 20.56 | 20.64 | 19.16 | 20.37 | 20.37 | 1.04% | 11,404 |