Chatterbox Technologies Limited (BOM:544546)
India
· Delayed Price · Currency is INR 59.00
-1.05 (-1.75%)
At close: Mar 6, 2026
Chatterbox Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.75% | 2,400 |
| Mar 5, 2026 | 57.00 | 60.10 | 57.00 | 60.05 | 60.05 | 8.69% | 10,800 |
| Mar 4, 2026 | 56.00 | 59.00 | 55.25 | 55.25 | 55.25 | -6.07% | 15,600 |
| Mar 2, 2026 | 61.50 | 61.50 | 57.00 | 58.82 | 58.82 | -5.10% | 19,200 |
| Feb 27, 2026 | 58.56 | 62.10 | 57.05 | 61.98 | 61.98 | 3.13% | 14,400 |
| Feb 26, 2026 | 60.00 | 60.10 | 60.00 | 60.10 | 60.10 | -3.84% | 2,400 |
| Feb 25, 2026 | 60.00 | 62.50 | 60.00 | 62.50 | 62.50 | 4.15% | 3,600 |
| Feb 24, 2026 | 61.01 | 61.01 | 60.01 | 60.01 | 60.01 | -7.68% | 3,600 |
| Feb 23, 2026 | 62.00 | 65.00 | 61.20 | 65.00 | 65.00 | -2.99% | 6,000 |
| Feb 19, 2026 | 62.50 | 67.00 | 62.00 | 67.00 | 67.00 | 8.06% | 3,600 |
| Feb 18, 2026 | 62.05 | 62.05 | 62.00 | 62.00 | 62.00 | -3.32% | 3,600 |
| Feb 16, 2026 | 63.21 | 64.40 | 63.20 | 64.13 | 64.13 | -4.43% | 12,000 |
| Feb 13, 2026 | 66.55 | 67.50 | 66.55 | 67.10 | 67.10 | -3.73% | 4,800 |
| Feb 12, 2026 | 67.30 | 70.00 | 67.30 | 69.70 | 69.70 | 2.18% | 16,800 |
| Feb 11, 2026 | 65.10 | 71.00 | 65.10 | 68.21 | 68.21 | -0.23% | 51,600 |
| Feb 10, 2026 | 68.00 | 68.60 | 68.00 | 68.37 | 68.37 | 2.83% | 4,800 |
| Feb 9, 2026 | 70.00 | 71.89 | 66.00 | 66.49 | 66.49 | -5.35% | 22,800 |
| Feb 6, 2026 | 66.00 | 71.00 | 66.00 | 70.25 | 70.25 | 3.69% | 15,600 |
| Feb 5, 2026 | 69.80 | 71.90 | 64.00 | 67.75 | 67.75 | 1.38% | 80,400 |
| Feb 4, 2026 | 70.00 | 70.00 | 63.66 | 66.83 | 66.83 | -4.36% | 30,000 |
| Feb 3, 2026 | 64.40 | 72.90 | 63.50 | 69.88 | 69.88 | 8.51% | 69,600 |
| Feb 2, 2026 | 60.99 | 64.40 | 60.90 | 64.40 | 64.40 | 4.80% | 4,800 |
| Feb 1, 2026 | 60.00 | 61.45 | 60.00 | 61.45 | 61.45 | 5.02% | 6,000 |
| Jan 30, 2026 | 57.20 | 60.00 | 57.20 | 58.51 | 58.51 | 2.79% | 37,200 |
| Jan 29, 2026 | 57.28 | 57.30 | 56.00 | 56.92 | 56.92 | -0.63% | 37,200 |
| Jan 28, 2026 | 56.10 | 59.99 | 56.10 | 57.28 | 57.28 | 0.95% | 28,800 |
| Jan 27, 2026 | 57.42 | 59.80 | 55.80 | 56.74 | 56.74 | -1.18% | 32,400 |
| Jan 23, 2026 | 60.70 | 61.00 | 56.00 | 57.42 | 57.42 | -2.11% | 32,400 |
| Jan 22, 2026 | 62.36 | 62.36 | 55.00 | 58.66 | 58.66 | -6.10% | 48,000 |
| Jan 21, 2026 | 65.80 | 65.80 | 60.00 | 62.47 | 62.47 | -4.81% | 36,000 |
| Jan 20, 2026 | 65.00 | 66.00 | 63.22 | 65.63 | 65.63 | -2.04% | 8,400 |
| Jan 19, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.29% | 1,200 |
| Jan 16, 2026 | 68.00 | 69.51 | 68.00 | 68.57 | 68.57 | 0.28% | 8,400 |
| Jan 14, 2026 | 74.99 | 74.99 | 68.35 | 68.38 | 68.38 | -2.80% | 30,000 |
| Jan 13, 2026 | 73.00 | 73.00 | 67.90 | 70.35 | 70.35 | -6.14% | 43,200 |
| Jan 12, 2026 | 71.00 | 74.95 | 70.50 | 74.95 | 74.95 | 6.49% | 8,400 |
| Jan 9, 2026 | 71.00 | 72.00 | 70.00 | 70.38 | 70.38 | -2.26% | 9,600 |
| Jan 8, 2026 | 73.50 | 75.20 | 71.00 | 72.01 | 72.01 | -1.36% | 19,200 |
| Jan 7, 2026 | 73.15 | 73.50 | 72.00 | 73.00 | 73.00 | - | 10,800 |
| Jan 6, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -3.11% | 12,000 |
| Jan 5, 2026 | 76.00 | 78.00 | 74.51 | 75.34 | 75.34 | -4.63% | 44,400 |
| Jan 2, 2026 | 77.50 | 79.85 | 74.55 | 79.00 | 79.00 | 1.92% | 12,000 |
| Jan 1, 2026 | 76.95 | 80.00 | 76.95 | 77.51 | 77.51 | 0.73% | 24,000 |
| Dec 31, 2025 | 71.30 | 77.90 | 71.30 | 76.95 | 76.95 | 8.00% | 38,400 |
| Dec 30, 2025 | 75.05 | 76.00 | 70.00 | 71.25 | 71.25 | -9.29% | 99,600 |
| Dec 29, 2025 | 76.00 | 90.50 | 75.50 | 78.55 | 78.55 | 4.11% | 465,600 |
| Dec 26, 2025 | 75.00 | 78.20 | 74.05 | 75.45 | 75.45 | 0.47% | 25,200 |
| Dec 24, 2025 | 73.95 | 75.50 | 73.95 | 75.10 | 75.10 | 2.74% | 24,000 |
| Dec 23, 2025 | 75.15 | 75.95 | 72.50 | 73.10 | 73.10 | -1.88% | 22,800 |
| Dec 22, 2025 | 83.00 | 83.00 | 70.00 | 74.50 | 74.50 | -8.42% | 102,000 |
| Dec 19, 2025 | 85.00 | 85.50 | 80.00 | 81.35 | 81.35 | -6.33% | 100,800 |
| Dec 18, 2025 | 86.95 | 86.95 | 83.65 | 86.85 | 86.85 | -1.03% | 9,600 |
| Dec 17, 2025 | 92.15 | 92.15 | 87.25 | 87.75 | 87.75 | -4.77% | 10,800 |
| Dec 16, 2025 | 88.35 | 92.75 | 87.90 | 92.15 | 92.15 | 4.84% | 9,600 |
| Dec 15, 2025 | 93.50 | 93.50 | 87.00 | 87.90 | 87.90 | -7.72% | 19,200 |
| Dec 12, 2025 | 96.95 | 98.00 | 90.00 | 95.25 | 95.25 | -2.01% | 8,400 |
| Dec 11, 2025 | 101.95 | 101.95 | 95.80 | 97.20 | 97.20 | 0.83% | 16,800 |
| Dec 10, 2025 | 86.85 | 100.60 | 85.95 | 96.40 | 96.40 | 14.42% | 44,400 |
| Dec 9, 2025 | 88.95 | 88.95 | 81.00 | 84.25 | 84.25 | 0.24% | 46,800 |
| Dec 8, 2025 | 90.00 | 90.00 | 82.05 | 84.05 | 84.05 | -3.89% | 19,200 |
| Dec 5, 2025 | 90.05 | 93.95 | 86.00 | 87.45 | 87.45 | -6.97% | 88,800 |
| Dec 4, 2025 | 94.00 | 96.50 | 93.50 | 94.00 | 94.00 | -2.89% | 36,000 |
| Dec 3, 2025 | 97.50 | 100.80 | 95.20 | 96.80 | 96.80 | -2.02% | 24,000 |
| Dec 2, 2025 | 96.00 | 99.95 | 96.00 | 98.80 | 98.80 | -1.40% | 30,000 |
| Dec 1, 2025 | 109.45 | 109.45 | 99.50 | 100.20 | 100.20 | -8.49% | 117,600 |
| Nov 28, 2025 | 108.00 | 109.65 | 107.20 | 109.50 | 109.50 | -0.45% | 7,200 |
| Nov 27, 2025 | 110.00 | 112.00 | 107.50 | 110.00 | 110.00 | - | 22,800 |
| Nov 26, 2025 | 115.90 | 115.90 | 108.75 | 110.00 | 110.00 | 0.50% | 18,000 |
| Nov 25, 2025 | 113.50 | 115.00 | 109.00 | 109.45 | 109.45 | -2.62% | 49,200 |
| Nov 24, 2025 | 117.00 | 117.00 | 110.00 | 112.40 | 112.40 | -3.85% | 22,800 |
| Nov 21, 2025 | 122.45 | 125.50 | 116.10 | 116.90 | 116.90 | -4.53% | 16,800 |
| Nov 20, 2025 | 112.70 | 123.00 | 109.00 | 122.45 | 122.45 | 8.65% | 86,400 |
| Nov 19, 2025 | 119.00 | 120.50 | 110.05 | 112.70 | 112.70 | -4.97% | 60,000 |
| Nov 18, 2025 | 115.05 | 119.00 | 115.05 | 118.60 | 118.60 | 0.47% | 32,400 |
| Nov 17, 2025 | 108.05 | 118.05 | 108.05 | 118.05 | 118.05 | -1.46% | 38,400 |
| Nov 14, 2025 | 121.00 | 122.00 | 119.00 | 119.80 | 119.80 | 0.50% | 40,800 |
| Nov 13, 2025 | 119.00 | 120.00 | 114.95 | 119.20 | 119.20 | -0.17% | 54,000 |
| Nov 12, 2025 | 126.00 | 127.00 | 118.10 | 119.40 | 119.40 | -6.43% | 46,800 |
| Nov 11, 2025 | 126.55 | 128.20 | 126.00 | 127.60 | 127.60 | -0.20% | 12,000 |
| Nov 10, 2025 | 127.00 | 130.00 | 127.00 | 127.85 | 127.85 | -2.29% | 26,400 |
| Nov 7, 2025 | 133.00 | 133.00 | 128.00 | 130.85 | 130.85 | 0.19% | 42,000 |
| Nov 6, 2025 | 130.10 | 134.10 | 129.50 | 130.60 | 130.60 | 0.35% | 50,400 |
| Nov 4, 2025 | 133.75 | 133.75 | 128.50 | 130.15 | 130.15 | -0.50% | 37,200 |
| Nov 3, 2025 | 133.30 | 133.50 | 130.00 | 130.80 | 130.80 | -1.36% | 91,200 |
| Oct 31, 2025 | 130.35 | 134.50 | 127.10 | 132.60 | 132.60 | 1.73% | 123,600 |
| Oct 30, 2025 | 136.00 | 138.00 | 127.50 | 130.35 | 130.35 | -4.44% | 279,600 |
| Oct 29, 2025 | 123.00 | 138.90 | 123.00 | 136.40 | 136.40 | 9.12% | 242,400 |
| Oct 28, 2025 | 128.00 | 130.60 | 123.90 | 125.00 | 125.00 | -3.47% | 102,000 |
| Oct 27, 2025 | 132.90 | 138.00 | 129.00 | 129.50 | 129.50 | -6.16% | 106,800 |
| Oct 24, 2025 | 146.00 | 146.45 | 131.95 | 138.00 | 138.00 | -2.20% | 124,800 |
| Oct 23, 2025 | 140.00 | 144.00 | 128.20 | 141.10 | 141.10 | 1.15% | 219,600 |
| Oct 21, 2025 | 141.00 | 141.00 | 139.00 | 139.50 | 139.50 | -0.71% | 4,800 |
| Oct 20, 2025 | 122.05 | 145.50 | 122.05 | 140.50 | 140.50 | 1.70% | 123,600 |
| Oct 17, 2025 | 141.00 | 148.10 | 136.00 | 138.15 | 138.15 | -4.76% | 99,600 |
| Oct 16, 2025 | 140.95 | 148.50 | 140.95 | 145.05 | 145.05 | -2.22% | 94,800 |
| Oct 15, 2025 | 155.65 | 155.65 | 148.35 | 148.35 | 148.35 | -5.00% | 152,400 |
| Oct 14, 2025 | 156.75 | 156.75 | 144.10 | 156.15 | 156.15 | 4.59% | 190,800 |
| Oct 13, 2025 | 143.00 | 149.30 | 143.00 | 149.30 | 149.30 | 4.99% | 58,800 |
| Oct 10, 2025 | 135.45 | 142.20 | 132.35 | 142.20 | 142.20 | 4.98% | 206,400 |
| Oct 9, 2025 | 130.55 | 136.00 | 126.00 | 135.45 | 135.45 | 2.50% | 158,400 |