Chiraharit Limited (BOM:544561)
India
· Delayed Price · Currency is INR 9.10
+0.40 (4.60%)
At close: Apr 29, 2026
Chiraharit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.72 | 9.10 | 8.71 | 9.10 | 9.10 | 4.60% | 24,000 |
| Apr 27, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.68% | 6,000 |
| Apr 24, 2026 | 9.08 | 9.08 | 8.94 | 8.94 | 8.94 | -4.89% | 24,000 |
| Apr 23, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.32% | 12,000 |
| Apr 22, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -2.58% | 6,000 |
| Apr 20, 2026 | 9.90 | 9.90 | 9.45 | 9.68 | 9.68 | -2.22% | 24,000 |
| Apr 17, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 30,000 |
| Apr 16, 2026 | 10.35 | 10.35 | 9.45 | 9.90 | 9.90 | 0.10% | 24,000 |
| Apr 15, 2026 | 8.90 | 9.90 | 8.90 | 9.89 | 9.89 | 9.89% | 246,000 |
| Apr 13, 2026 | 9.00 | 9.00 | 8.66 | 9.00 | 9.00 | -2.17% | 48,000 |
| Apr 10, 2026 | 8.75 | 9.24 | 8.75 | 9.20 | 9.20 | 8.24% | 66,000 |
| Apr 9, 2026 | 8.15 | 8.97 | 7.53 | 8.50 | 8.50 | 4.17% | 90,000 |
| Apr 8, 2026 | 6.68 | 8.16 | 6.68 | 8.16 | 8.16 | 14.93% | 174,000 |
| Apr 6, 2026 | 6.30 | 7.10 | 6.30 | 7.10 | 7.10 | 12.70% | 72,000 |
| Apr 2, 2026 | 6.05 | 6.30 | 6.05 | 6.30 | 6.30 | 3.45% | 48,000 |
| Apr 1, 2026 | 5.50 | 6.12 | 5.50 | 6.09 | 6.09 | 19.41% | 78,000 |
| Mar 30, 2026 | 5.70 | 5.70 | 5.01 | 5.10 | 5.10 | -10.99% | 174,000 |
| Mar 27, 2026 | 5.90 | 5.90 | 5.66 | 5.73 | 5.73 | -5.29% | 144,000 |
| Mar 25, 2026 | 5.97 | 6.10 | 5.97 | 6.05 | 6.05 | 1.51% | 60,000 |
| Mar 24, 2026 | 6.01 | 6.01 | 5.90 | 5.96 | 5.96 | -0.33% | 54,000 |
| Mar 23, 2026 | 6.10 | 6.25 | 5.82 | 5.98 | 5.98 | -5.83% | 102,000 |
| Mar 20, 2026 | 6.24 | 6.40 | 6.24 | 6.35 | 6.35 | 0.79% | 60,000 |
| Mar 19, 2026 | 6.51 | 6.55 | 6.26 | 6.30 | 6.30 | -4.26% | 60,000 |
| Mar 18, 2026 | 6.56 | 6.69 | 6.51 | 6.58 | 6.58 | -0.90% | 48,000 |
| Mar 17, 2026 | 6.60 | 6.70 | 6.60 | 6.64 | 6.64 | 1.37% | 30,000 |
| Mar 16, 2026 | 6.58 | 6.90 | 6.55 | 6.55 | 6.55 | -1.06% | 36,000 |
| Mar 13, 2026 | 6.85 | 6.85 | 6.62 | 6.62 | 6.62 | -4.06% | 48,000 |
| Mar 12, 2026 | 7.02 | 7.14 | 6.86 | 6.90 | 6.90 | -1.71% | 48,000 |
| Mar 11, 2026 | 7.15 | 7.15 | 7.01 | 7.02 | 7.02 | -1.82% | 30,000 |
| Mar 10, 2026 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 2.00% | 30,000 |
| 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 |