Chamunda Electrical Limited (NSE:CHAMUNDA)
India
· Delayed Price · Currency is INR 47.20
+2.60 (5.83%)
At close: Apr 28, 2026
Chamunda Electrical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.50 | 47.30 | 46.35 | 47.20 | 47.20 | 5.83% | 36,000 |
| Apr 27, 2026 | 44.45 | 44.60 | 44.45 | 44.60 | 44.60 | 1.71% | 12,000 |
| Apr 24, 2026 | 43.00 | 43.85 | 43.00 | 43.85 | 43.85 | 0.80% | 6,000 |
| Apr 23, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 3,000 |
| Apr 21, 2026 | 43.75 | 43.75 | 43.05 | 43.50 | 43.50 | 1.16% | 18,000 |
| Apr 20, 2026 | 43.75 | 43.95 | 43.00 | 43.00 | 43.00 | -1.71% | 15,000 |
| Apr 17, 2026 | 41.55 | 44.20 | 41.55 | 43.75 | 43.75 | 3.55% | 24,000 |
| Apr 16, 2026 | 42.50 | 42.50 | 42.25 | 42.25 | 42.25 | 0.12% | 9,000 |
| Apr 15, 2026 | 40.85 | 42.20 | 40.85 | 42.20 | 42.20 | 2.55% | 12,000 |
| Apr 13, 2026 | 41.95 | 42.00 | 40.55 | 41.15 | 41.15 | -3.06% | 18,000 |
| Apr 10, 2026 | 42.50 | 42.50 | 42.45 | 42.45 | 42.45 | 0.95% | 6,000 |
| Apr 9, 2026 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -2.44% | 6,000 |
| Apr 8, 2026 | 47.80 | 47.80 | 43.00 | 43.10 | 43.10 | 1.53% | 33,000 |
| Apr 7, 2026 | 41.50 | 42.45 | 41.00 | 42.45 | 42.45 | 3.66% | 18,000 |
| Apr 6, 2026 | 40.50 | 41.75 | 40.50 | 40.95 | 40.95 | -3.08% | 12,000 |
| Apr 2, 2026 | 42.75 | 42.75 | 42.20 | 42.25 | 42.25 | - | 12,000 |
| Apr 1, 2026 | 38.65 | 43.80 | 38.65 | 42.25 | 42.25 | 9.31% | 108,000 |
| Mar 30, 2026 | 40.50 | 41.00 | 38.50 | 38.65 | 38.65 | -6.08% | 48,000 |
| Mar 27, 2026 | 42.00 | 42.00 | 41.15 | 41.15 | 41.15 | -3.06% | 15,000 |
| Mar 24, 2026 | 41.95 | 42.50 | 41.00 | 42.45 | 42.45 | 1.19% | 18,000 |
| Mar 23, 2026 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | -0.12% | 3,000 |
| Mar 20, 2026 | 43.25 | 43.50 | 42.00 | 42.00 | 42.00 | -1.52% | 36,000 |
| Mar 19, 2026 | 43.10 | 43.10 | 42.65 | 42.65 | 42.65 | -3.07% | 6,000 |
| Mar 18, 2026 | 42.50 | 45.75 | 42.00 | 44.00 | 44.00 | -0.68% | 78,000 |
| Mar 17, 2026 | 42.70 | 45.05 | 42.70 | 44.30 | 44.30 | -5.34% | 39,000 |
| Mar 16, 2026 | 42.50 | 46.80 | 42.50 | 46.80 | 46.80 | 8.84% | 12,000 |
| Mar 13, 2026 | 44.00 | 44.00 | 42.00 | 43.00 | 43.00 | -3.48% | 27,000 |
| Mar 12, 2026 | 43.90 | 45.50 | 43.90 | 44.55 | 44.55 | -2.94% | 18,000 |
| Mar 11, 2026 | 47.00 | 47.00 | 45.90 | 45.90 | 45.90 | -1.29% | 12,000 |
| Mar 10, 2026 | 45.90 | 47.00 | 44.00 | 46.50 | 46.50 | 7.14% | 36,000 |
| Mar 9, 2026 | 43.00 | 44.00 | 40.00 | 43.40 | 43.40 | -5.96% | 72,000 |
| Mar 6, 2026 | 48.40 | 48.40 | 45.60 | 46.15 | 46.15 | -2.84% | 27,000 |
| Mar 5, 2026 | 48.50 | 48.50 | 47.50 | 47.50 | 47.50 | 0.42% | 6,000 |
| Mar 4, 2026 | 48.50 | 48.50 | 47.30 | 47.30 | 47.30 | -4.25% | 12,000 |
| Mar 2, 2026 | 53.00 | 53.00 | 47.10 | 49.40 | 49.40 | -7.40% | 27,000 |
| Feb 27, 2026 | 52.35 | 53.45 | 52.35 | 53.35 | 53.35 | 1.81% | 12,000 |
| Feb 26, 2026 | 50.50 | 52.45 | 49.00 | 52.40 | 52.40 | 1.95% | 27,000 |
| Feb 25, 2026 | 51.50 | 51.50 | 51.40 | 51.40 | 51.40 | 0.78% | 6,000 |
| Feb 24, 2026 | 53.95 | 53.95 | 51.00 | 51.00 | 51.00 | 1.69% | 6,000 |
| Feb 23, 2026 | 50.35 | 50.35 | 50.00 | 50.15 | 50.15 | 1.62% | 18,000 |
| Feb 20, 2026 | 45.85 | 49.50 | 45.85 | 49.35 | 49.35 | 7.63% | 57,000 |
| Feb 18, 2026 | 43.50 | 45.85 | 43.20 | 45.85 | 45.85 | 6.63% | 30,000 |
| Feb 17, 2026 | 43.05 | 43.05 | 43.00 | 43.00 | 43.00 | -3.37% | 9,000 |
| Feb 16, 2026 | 44.95 | 45.00 | 42.10 | 44.50 | 44.50 | -1.11% | 18,000 |
| Feb 12, 2026 | 46.75 | 46.75 | 45.00 | 45.00 | 45.00 | -0.22% | 21,000 |
| Feb 11, 2026 | 45.20 | 45.20 | 45.00 | 45.10 | 45.10 | -4.04% | 9,000 |
| Feb 10, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2.29% | 3,000 |
| Feb 9, 2026 | 45.50 | 46.45 | 45.50 | 45.95 | 45.95 | 4.31% | 6,000 |
| Feb 6, 2026 | 44.05 | 44.05 | 44.00 | 44.05 | 44.05 | -2.76% | 9,000 |
| Feb 5, 2026 | 46.60 | 46.60 | 44.60 | 45.30 | 45.30 | -3.41% | 39,000 |
| Feb 4, 2026 | 46.15 | 46.90 | 45.00 | 46.90 | 46.90 | 1.63% | 42,000 |
| Feb 3, 2026 | 51.00 | 51.00 | 46.05 | 46.15 | 46.15 | -1.81% | 30,000 |
| Feb 2, 2026 | 51.85 | 51.85 | 44.25 | 47.00 | 47.00 | -4.08% | 24,000 |
| Feb 1, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.77% | 3,000 |
| Jan 29, 2026 | 45.95 | 48.15 | 44.50 | 48.15 | 48.15 | 4.67% | 24,000 |
| Jan 28, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 3.02% | 3,000 |
| Jan 27, 2026 | 45.75 | 45.75 | 44.00 | 44.65 | 44.65 | -2.40% | 9,000 |
| Jan 22, 2026 | 46.10 | 46.10 | 45.75 | 45.75 | 45.75 | -1.51% | 15,000 |
| Jan 21, 2026 | 45.00 | 46.45 | 45.00 | 46.45 | 46.45 | -3.23% | 18,000 |
| Jan 19, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.04% | 3,000 |
| Jan 16, 2026 | 53.80 | 53.80 | 49.00 | 49.00 | 49.00 | 2.08% | 12,000 |
| Jan 14, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.54% | 3,000 |
| Jan 13, 2026 | 47.75 | 48.75 | 47.75 | 48.75 | 48.75 | -0.20% | 9,000 |
| Jan 12, 2026 | 47.50 | 48.95 | 46.30 | 48.85 | 48.85 | -0.31% | 24,000 |
| Jan 9, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.41% | 3,000 |
| Jan 8, 2026 | 49.25 | 49.25 | 49.20 | 49.20 | 49.20 | -0.20% | 6,000 |
| Jan 7, 2026 | 49.35 | 49.35 | 49.25 | 49.30 | 49.30 | - | 12,000 |
| Jan 6, 2026 | 46.00 | 50.40 | 46.00 | 49.30 | 49.30 | -3.33% | 27,000 |
| Jan 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 6,000 |
| Jan 2, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.29% | 6,000 |
| Jan 1, 2026 | 50.00 | 51.00 | 50.00 | 50.85 | 50.85 | -1.07% | 15,000 |
| Dec 31, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.59% | 3,000 |
| Dec 30, 2025 | 51.70 | 51.70 | 50.00 | 51.10 | 51.10 | -1.45% | 15,000 |
| Dec 29, 2025 | 49.10 | 51.85 | 49.00 | 51.85 | 51.85 | 1.27% | 15,000 |
| Dec 26, 2025 | 52.60 | 52.60 | 51.20 | 51.20 | 51.20 | -3.31% | 12,000 |
| Dec 24, 2025 | 54.50 | 54.50 | 51.55 | 52.95 | 52.95 | 2.32% | 18,000 |
| Dec 23, 2025 | 52.00 | 52.00 | 51.75 | 51.75 | 51.75 | 0.78% | 9,000 |
| Dec 22, 2025 | 53.80 | 53.80 | 51.20 | 51.35 | 51.35 | 0.79% | 15,000 |
| Dec 19, 2025 | 51.10 | 51.10 | 50.05 | 50.95 | 50.95 | -2.02% | 18,000 |
| Dec 18, 2025 | 53.90 | 54.70 | 48.55 | 52.00 | 52.00 | -1.89% | 63,000 |
| Dec 17, 2025 | 51.90 | 53.90 | 51.90 | 53.00 | 53.00 | 3.72% | 15,000 |
| Dec 16, 2025 | 51.35 | 51.35 | 51.10 | 51.10 | 51.10 | -0.58% | 21,000 |
| Dec 15, 2025 | 57.50 | 57.50 | 49.70 | 51.40 | 51.40 | -4.46% | 96,000 |
| Dec 12, 2025 | 52.85 | 54.00 | 52.85 | 53.80 | 53.80 | 0.47% | 69,000 |
| Dec 11, 2025 | 53.85 | 53.95 | 53.15 | 53.55 | 53.55 | 0.37% | 18,000 |
| Dec 10, 2025 | 53.85 | 53.95 | 53.05 | 53.35 | 53.35 | 0.66% | 21,000 |
| Dec 9, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 1.92% | 6,000 |
| Dec 8, 2025 | 50.00 | 56.50 | 50.00 | 52.00 | 52.00 | -7.06% | 72,000 |
| Dec 5, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 1.73% | 3,000 |
| Dec 4, 2025 | 53.00 | 55.00 | 52.30 | 55.00 | 55.00 | 4.27% | 57,000 |
| Dec 3, 2025 | 54.95 | 54.95 | 52.65 | 52.75 | 52.75 | -0.47% | 30,000 |
| Dec 2, 2025 | 54.90 | 55.00 | 53.00 | 53.00 | 53.00 | -0.66% | 39,000 |
| Dec 1, 2025 | 54.95 | 55.00 | 53.15 | 53.35 | 53.35 | -2.29% | 57,000 |
| Nov 28, 2025 | 53.50 | 55.95 | 53.50 | 54.60 | 54.60 | 2.06% | 75,000 |
| Nov 27, 2025 | 54.00 | 54.00 | 52.70 | 53.50 | 53.50 | -0.93% | 48,000 |
| Nov 26, 2025 | 53.05 | 54.00 | 52.00 | 54.00 | 54.00 | - | 30,000 |
| Nov 25, 2025 | 56.40 | 56.40 | 53.05 | 54.00 | 54.00 | -4.42% | 48,000 |
| Nov 24, 2025 | 53.50 | 56.50 | 53.40 | 56.50 | 56.50 | 1.62% | 9,000 |
| Nov 21, 2025 | 52.50 | 55.85 | 52.50 | 55.60 | 55.60 | 3.93% | 39,000 |
| Nov 20, 2025 | 54.95 | 55.00 | 53.50 | 53.50 | 53.50 | -2.73% | 33,000 |