Chiraharit Limited (BOM:544561)
India
· Delayed Price · Currency is INR 7.01
-0.20 (-2.77%)
At close: Mar 9, 2026
Chiraharit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.25 | 7.25 | 6.91 | 7.01 | 7.01 | -2.77% | 24,000 |
| Mar 6, 2026 | 7.35 | 7.39 | 7.10 | 7.21 | 7.21 | -1.90% | 60,000 |
| Mar 5, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 6,000 |
| Mar 4, 2026 | 7.35 | 7.35 | 7.34 | 7.35 | 7.35 | -1.21% | 36,000 |
| Mar 2, 2026 | 7.45 | 7.95 | 7.42 | 7.44 | 7.44 | -2.87% | 24,000 |
| Feb 26, 2026 | 7.70 | 7.70 | 7.66 | 7.66 | 7.66 | -3.28% | 18,000 |
| Feb 25, 2026 | 7.88 | 7.92 | 7.88 | 7.92 | 7.92 | 2.86% | 36,000 |
| Feb 24, 2026 | 7.62 | 7.70 | 7.62 | 7.70 | 7.70 | 1.72% | 30,000 |
| Feb 23, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -5.26% | 12,000 |
| Feb 20, 2026 | 8.01 | 8.01 | 7.95 | 7.99 | 7.99 | - | 24,000 |
| Feb 19, 2026 | 8.10 | 8.10 | 7.99 | 7.99 | 7.99 | -2.20% | 24,000 |
| Feb 18, 2026 | 7.64 | 8.28 | 7.64 | 8.17 | 8.17 | 7.64% | 126,000 |
| Feb 17, 2026 | 7.65 | 7.65 | 7.56 | 7.59 | 7.59 | -1.17% | 36,000 |
| Feb 16, 2026 | 7.90 | 7.90 | 7.68 | 7.68 | 7.68 | -0.13% | 48,000 |
| Feb 13, 2026 | 7.70 | 7.80 | 7.66 | 7.69 | 7.69 | -1.16% | 60,000 |
| Feb 12, 2026 | 8.10 | 8.10 | 7.77 | 7.78 | 7.78 | -3.11% | 114,000 |
| Feb 11, 2026 | 8.11 | 8.19 | 8.03 | 8.03 | 8.03 | -1.47% | 66,000 |
| Feb 10, 2026 | 8.30 | 8.30 | 8.10 | 8.15 | 8.15 | -0.97% | 54,000 |
| Feb 9, 2026 | 8.21 | 8.23 | 7.88 | 8.23 | 8.23 | 2.24% | 24,000 |
| Feb 6, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.37% | 6,000 |
| Feb 5, 2026 | 8.33 | 8.33 | 8.00 | 8.08 | 8.08 | -1.10% | 36,000 |
| Feb 4, 2026 | 8.15 | 8.17 | 8.15 | 8.17 | 8.17 | 1.24% | 24,000 |
| Feb 3, 2026 | 7.67 | 8.30 | 7.66 | 8.07 | 8.07 | 5.35% | 126,000 |
| Feb 2, 2026 | 7.66 | 7.71 | 7.66 | 7.66 | 7.66 | -4.25% | 30,000 |
| Feb 1, 2026 | 8.17 | 8.25 | 7.75 | 8.00 | 8.00 | -2.08% | 60,000 |
| Jan 29, 2026 | 7.92 | 8.19 | 7.92 | 8.17 | 8.17 | 3.16% | 36,000 |
| Jan 28, 2026 | 8.06 | 8.28 | 7.92 | 7.92 | 7.92 | -3.65% | 66,000 |
| Jan 27, 2026 | 8.10 | 8.22 | 8.05 | 8.22 | 8.22 | 1.48% | 18,000 |
| Jan 23, 2026 | 8.10 | 8.19 | 8.10 | 8.10 | 8.10 | -1.70% | 60,000 |
| Jan 22, 2026 | 8.23 | 8.24 | 8.23 | 8.24 | 8.24 | 1.10% | 30,000 |
| Jan 21, 2026 | 8.15 | 8.35 | 8.13 | 8.15 | 8.15 | -2.74% | 114,000 |
| Jan 20, 2026 | 8.33 | 8.38 | 8.32 | 8.38 | 8.38 | -0.12% | 24,000 |
| Jan 19, 2026 | 9.00 | 9.00 | 8.39 | 8.39 | 8.39 | -0.71% | 42,000 |
| Jan 16, 2026 | 8.43 | 8.99 | 8.43 | 8.45 | 8.45 | -2.87% | 72,000 |
| Jan 14, 2026 | 8.75 | 8.75 | 8.65 | 8.70 | 8.70 | 1.28% | 18,000 |
| Jan 13, 2026 | 8.41 | 8.59 | 8.30 | 8.59 | 8.59 | 2.14% | 54,000 |
| Jan 12, 2026 | 8.31 | 8.70 | 8.10 | 8.41 | 8.41 | -2.10% | 72,000 |
| Jan 9, 2026 | 8.06 | 8.59 | 8.06 | 8.59 | 8.59 | 4.76% | 24,000 |
| Jan 8, 2026 | 8.41 | 8.41 | 8.20 | 8.20 | 8.20 | -2.50% | 66,000 |
| Jan 7, 2026 | 8.69 | 8.69 | 8.40 | 8.41 | 8.41 | -3.22% | 36,000 |
| Jan 6, 2026 | 8.69 | 8.69 | 8.68 | 8.69 | 8.69 | 0.12% | 30,000 |
| Jan 5, 2026 | 8.51 | 8.68 | 8.51 | 8.68 | 8.68 | -3.56% | 24,000 |
| Jan 1, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.45% | 18,000 |
| Dec 31, 2025 | 8.56 | 9.00 | 8.56 | 8.96 | 8.96 | 4.67% | 72,000 |
| Dec 30, 2025 | 8.57 | 8.58 | 8.56 | 8.56 | 8.56 | -3.28% | 66,000 |
| Dec 26, 2025 | 8.90 | 8.90 | 8.70 | 8.85 | 8.85 | -0.56% | 42,000 |
| Dec 24, 2025 | 8.29 | 9.45 | 8.29 | 8.90 | 8.90 | 7.23% | 192,000 |
| Dec 23, 2025 | 8.51 | 8.51 | 8.21 | 8.30 | 8.30 | -4.71% | 174,000 |
| Dec 22, 2025 | 8.80 | 8.80 | 8.68 | 8.71 | 8.71 | -2.13% | 90,000 |
| Dec 19, 2025 | 8.90 | 8.90 | 8.80 | 8.90 | 8.90 | 0.45% | 24,000 |
| Dec 18, 2025 | 9.18 | 9.18 | 8.73 | 8.86 | 8.86 | -4.01% | 132,000 |
| Dec 17, 2025 | 9.11 | 9.23 | 9.11 | 9.23 | 9.23 | -1.28% | 54,000 |
| Dec 16, 2025 | 9.27 | 9.60 | 9.27 | 9.35 | 9.35 | -2.09% | 102,000 |
| Dec 15, 2025 | 9.99 | 10.00 | 9.55 | 9.55 | 9.55 | -3.34% | 90,000 |
| Dec 12, 2025 | 10.21 | 10.21 | 9.88 | 9.88 | 9.88 | -2.27% | 102,000 |
| Dec 11, 2025 | 10.38 | 10.38 | 10.07 | 10.11 | 10.11 | - | 48,000 |
| Dec 10, 2025 | 9.25 | 10.55 | 9.25 | 10.11 | 10.11 | -2.98% | 84,000 |
| Dec 9, 2025 | 10.27 | 10.80 | 10.26 | 10.42 | 10.42 | -0.48% | 60,000 |
| Dec 8, 2025 | 10.30 | 10.99 | 10.30 | 10.47 | 10.47 | -3.94% | 36,000 |
| Dec 5, 2025 | 10.59 | 10.98 | 10.59 | 10.90 | 10.90 | 2.93% | 30,000 |
| Dec 4, 2025 | 10.36 | 10.74 | 10.35 | 10.59 | 10.59 | 2.12% | 78,000 |
| Dec 3, 2025 | 10.50 | 10.65 | 10.37 | 10.37 | 10.37 | -2.63% | 48,000 |
| Dec 2, 2025 | 10.62 | 10.65 | 10.27 | 10.65 | 10.65 | -0.93% | 72,000 |
| Dec 1, 2025 | 10.90 | 10.90 | 10.55 | 10.75 | 10.75 | -3.76% | 78,000 |
| Nov 28, 2025 | 10.90 | 11.40 | 10.90 | 11.17 | 11.17 | 0.45% | 24,000 |
| Nov 27, 2025 | 11.16 | 11.49 | 11.12 | 11.12 | 11.12 | -0.45% | 36,000 |
| Nov 26, 2025 | 10.98 | 11.17 | 10.94 | 11.17 | 11.17 | 1.73% | 48,000 |
| Nov 25, 2025 | 10.65 | 10.98 | 10.65 | 10.98 | 10.98 | -1.96% | 60,000 |
| Nov 24, 2025 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | -4.84% | 30,000 |
| Nov 21, 2025 | 11.60 | 11.98 | 11.40 | 11.77 | 11.77 | -3.13% | 108,000 |
| Nov 20, 2025 | 11.15 | 12.15 | 11.15 | 12.15 | 12.15 | 6.58% | 48,000 |
| Nov 19, 2025 | 11.25 | 11.40 | 10.90 | 11.40 | 11.40 | 0.26% | 198,000 |
| Nov 18, 2025 | 11.89 | 11.89 | 11.12 | 11.37 | 11.37 | -4.45% | 186,000 |
| Nov 17, 2025 | 11.75 | 12.04 | 11.75 | 11.90 | 11.90 | -3.17% | 144,000 |
| Nov 14, 2025 | 12.20 | 12.41 | 11.77 | 12.29 | 12.29 | -1.52% | 132,000 |
| Nov 13, 2025 | 12.48 | 12.68 | 12.48 | 12.48 | 12.48 | -0.48% | 84,000 |
| Nov 12, 2025 | 12.45 | 12.90 | 12.30 | 12.54 | 12.54 | 0.32% | 120,000 |
| Nov 11, 2025 | 12.30 | 12.63 | 12.30 | 12.50 | 12.50 | -0.56% | 60,000 |
| Nov 10, 2025 | 12.65 | 12.80 | 12.53 | 12.57 | 12.57 | 0.16% | 66,000 |
| Nov 7, 2025 | 12.51 | 12.71 | 12.51 | 12.55 | 12.55 | -2.71% | 102,000 |
| Nov 6, 2025 | 13.16 | 13.16 | 12.61 | 12.90 | 12.90 | -0.08% | 54,000 |
| Nov 4, 2025 | 13.38 | 13.38 | 12.76 | 12.91 | 12.91 | -2.57% | 114,000 |
| Nov 3, 2025 | 13.30 | 13.30 | 12.61 | 13.25 | 13.25 | 2.08% | 144,000 |
| Oct 30, 2025 | 12.85 | 13.25 | 12.62 | 12.98 | 12.98 | -0.38% | 84,000 |
| Oct 29, 2025 | 13.18 | 14.00 | 12.60 | 13.03 | 13.03 | -1.14% | 300,000 |
| Oct 28, 2025 | 12.52 | 13.35 | 12.52 | 13.18 | 13.18 | -1.49% | 162,000 |
| Oct 27, 2025 | 15.10 | 15.15 | 13.25 | 13.38 | 13.38 | -8.04% | 276,000 |
| Oct 24, 2025 | 13.70 | 15.50 | 13.70 | 14.55 | 14.55 | 12.62% | 810,000 |
| Oct 23, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 4.96% | 78,000 |
| Oct 21, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 4.94% | 60,000 |
| Oct 20, 2025 | 10.63 | 11.73 | 10.63 | 11.73 | 11.73 | 4.92% | 1,302,000 |
| Oct 17, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -4.93% | 30,000 |
| Oct 16, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -4.93% | 18,000 |
| Oct 15, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -4.99% | 36,000 |
| Oct 14, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -4.96% | 24,000 |
| Oct 13, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -4.99% | 18,000 |
| Oct 10, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -4.94% | 60,000 |
| Oct 9, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -4.95% | 42,000 |