Chavda Infra Limited CHAVDA
NSE · India · Consumer Durables
INR 155.90-1.40 (-0.89%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 59.85 | -5.00% | INR 60.05 | INR 60.05 | INR 59.85 | 14.00K |
| 2026-09-30 | INR 63.00 | -3.60% | INR 65.25 | INR 65.25 | INR 62.10 | 238.00K |
| 2026-09-29 | INR 65.35 | -3.97% | INR 65.85 | INR 66.50 | INR 65.00 | 38.00K |
| 2026-09-28 | INR 68.05 | -7.16% | INR 71.90 | INR 71.90 | INR 68.00 | 144.00K |
| 2026-09-25 | INR 73.30 | +4.27% | INR 72.80 | INR 76.05 | INR 72.75 | 76.00K |
| 2026-09-24 | INR 70.30 | +0.43% | INR 74.00 | INR 84.00 | INR 70.00 | 654.00K |
| 2026-09-23 | INR 70.00 | 0.00% | INR 71.10 | INR 71.25 | INR 70.00 | 262.00K |
| 2026-09-22 | INR 70.00 | +2.23% | INR 69.85 | INR 72.25 | INR 69.50 | 226.00K |
| 2026-09-21 | INR 68.47 | +14.12% | INR 61.25 | INR 71.50 | INR 61.25 | 760.00K |
| 2026-09-18 | INR 60.00 | -0.41% | INR 60.00 | INR 61.25 | INR 60.00 | 14.00K |
| 2026-09-17 | INR 60.25 | -2.39% | INR 61.50 | INR 61.50 | INR 60.25 | 18.00K |
| 2026-09-16 | INR 61.72 | -0.08% | INR 60.50 | INR 62.00 | INR 60.00 | 30.00K |
| 2026-09-15 | INR 61.78 | -1.40% | INR 64.75 | INR 64.75 | INR 61.78 | 12.00K |
| 2026-09-14 | INR 62.65 | -50.00% | INR 62.65 | INR 62.65 | INR 62.65 | 0 |
| 2026-09-11 | INR 125.30 | +1.99% | INR 122.85 | INR 125.65 | INR 122.85 | 10.00K |
| 2026-09-10 | INR 122.85 | -1.13% | INR 122.80 | INR 124.70 | INR 121.75 | 30.00K |
| 2026-09-09 | INR 124.25 | 0.00% | INR 124.25 | INR 124.25 | INR 124.25 | 1.00K |
| 2026-09-08 | INR 124.25 | -1.04% | INR 125.00 | INR 125.55 | INR 122.50 | 191.00K |
| 2026-09-07 | INR 125.55 | +0.84% | INR 124.00 | INR 129.00 | INR 124.00 | 14.00K |
| 2026-09-04 | INR 124.50 | -2.05% | INR 127.10 | INR 127.10 | INR 124.00 | 7.00K |
| 2026-09-03 | INR 127.10 | +2.58% | INR 124.00 | INR 127.10 | INR 124.00 | 7.00K |
| 2026-09-02 | INR 123.90 | -2.25% | INR 122.60 | INR 125.15 | INR 120.85 | 30.00K |
| 2026-09-01 | INR 126.75 | -2.16% | INR 130.00 | INR 130.10 | INR 126.05 | 18.00K |
| 2026-08-31 | INR 129.55 | -6.56% | INR 135.00 | INR 135.00 | INR 128.10 | 26.00K |
| 2026-08-28 | INR 138.65 | +0.43% | INR 138.20 | INR 139.05 | INR 137.80 | 131.00K |
| 2026-08-27 | INR 138.05 | -0.93% | INR 138.80 | INR 139.65 | INR 138.00 | 13.00K |
| 2026-08-26 | INR 139.35 | +0.98% | INR 139.25 | INR 143.20 | INR 139.05 | 274.00K |
| 2026-08-25 | INR 138.00 | +0.69% | INR 139.10 | INR 139.10 | INR 138.00 | 13.00K |
| 2026-08-24 | INR 137.05 | -0.07% | INR 137.25 | INR 137.75 | INR 137.00 | 21.00K |
| 2026-08-21 | INR 137.15 | +1.59% | INR 137.15 | INR 137.80 | INR 137.00 | 47.00K |
| 2026-08-20 | INR 135.00 | -0.04% | INR 135.60 | INR 136.70 | INR 135.00 | 19.00K |
| 2026-08-19 | INR 135.05 | +0.04% | INR 137.20 | INR 137.20 | INR 135.00 | 36.00K |
| 2026-08-18 | INR 135.00 | -0.04% | INR 141.70 | INR 141.70 | INR 135.00 | 62.00K |
| 2026-08-17 | INR 135.05 | -0.41% | INR 135.60 | INR 136.90 | INR 135.00 | 51.00K |
| 2026-08-14 | INR 135.60 | +0.37% | INR 135.65 | INR 137.80 | INR 135.15 | 13.00K |
| 2026-08-13 | INR 135.10 | +0.04% | INR 135.80 | INR 138.30 | INR 135.05 | 18.00K |
| 2026-08-12 | INR 135.05 | -0.04% | INR 135.65 | INR 135.70 | INR 135.00 | 35.00K |
| 2026-08-11 | INR 135.10 | -1.99% | INR 137.00 | INR 137.50 | INR 135.00 | 65.00K |
| 2026-08-10 | INR 137.85 | -2.06% | INR 143.90 | INR 148.00 | INR 136.10 | 201.00K |
| 2026-08-07 | INR 140.75 | +5.47% | INR 132.80 | INR 147.50 | INR 132.70 | 645.00K |
| 2026-08-06 | INR 133.45 | -0.63% | INR 133.50 | INR 134.80 | INR 132.15 | 75.00K |
| 2026-08-05 | INR 134.30 | +3.99% | INR 130.05 | INR 138.00 | INR 130.00 | 103.00K |
| 2026-08-04 | INR 129.15 | +0.62% | INR 132.00 | INR 133.95 | INR 129.00 | 50.00K |
| 2026-08-03 | INR 128.35 | +1.95% | INR 127.50 | INR 131.00 | INR 126.70 | 55.00K |
| 2026-07-31 | INR 125.90 | +0.64% | INR 125.75 | INR 126.00 | INR 125.30 | 15.00K |
| 2026-07-30 | INR 125.10 | +0.08% | INR 125.20 | INR 127.50 | INR 125.00 | 49.00K |
| 2026-07-29 | INR 125.00 | -0.08% | INR 128.00 | INR 128.00 | INR 125.00 | 23.00K |
| 2026-07-28 | INR 125.10 | -1.15% | INR 125.25 | INR 126.80 | INR 125.00 | 99.00K |
| 2026-07-27 | INR 126.55 | +2.84% | INR 127.95 | INR 127.95 | INR 124.15 | 33.00K |
| 2026-07-24 | INR 123.05 | +1.69% | INR 121.05 | INR 125.50 | INR 119.65 | 78.00K |
| 2026-07-23 | INR 121.00 | -0.98% | INR 122.20 | INR 124.20 | INR 121.00 | 54.00K |
| 2026-07-22 | INR 122.20 | -1.97% | INR 124.75 | INR 127.40 | INR 121.55 | 52.00K |
| 2026-07-21 | INR 124.65 | +4.53% | INR 119.80 | INR 126.50 | INR 117.50 | 251.00K |
| 2026-07-20 | INR 119.25 | +13.57% | INR 105.35 | INR 123.60 | INR 105.10 | 354.00K |
| 2026-07-17 | INR 105.00 | -0.24% | INR 105.65 | INR 106.40 | INR 105.00 | 43.00K |
| 2026-07-16 | INR 105.25 | +1.15% | INR 106.00 | INR 106.10 | INR 105.00 | 25.00K |
| 2026-07-15 | INR 104.05 | -1.65% | INR 106.60 | INR 107.90 | INR 102.00 | 72.00K |
| 2026-07-14 | INR 105.80 | +1.29% | INR 109.50 | INR 113.80 | INR 104.90 | 212.00K |
| 2026-07-13 | INR 104.45 | +19.99% | INR 92.00 | INR 104.45 | INR 92.00 | 270.00K |
| 2026-07-10 | INR 87.05 | -1.75% | INR 88.10 | INR 88.25 | INR 86.80 | 8.00K |
| 2026-07-09 | INR 88.60 | +0.97% | INR 87.85 | INR 89.50 | INR 87.75 | 7.00K |
| 2026-07-08 | INR 87.75 | +0.11% | INR 87.65 | INR 88.25 | INR 87.50 | 6.00K |
| 2026-07-07 | INR 87.65 | -4.47% | INR 89.90 | INR 90.85 | INR 86.00 | 15.00K |
| 2026-07-06 | INR 91.75 | -0.60% | INR 92.30 | INR 92.30 | INR 90.40 | 9.00K |
| 2026-07-03 | INR 92.30 | +1.54% | INR 91.00 | INR 92.30 | INR 88.65 | 15.00K |
| 2026-07-02 | INR 90.90 | 0.00% | INR 90.90 | INR 90.90 | INR 90.90 | 0 |
| 2026-07-01 | INR 90.90 | +4.48% | INR 88.50 | INR 92.10 | INR 88.50 | 19.00K |
| 2026-06-30 | INR 87.00 | -2.63% | INR 87.45 | INR 87.45 | INR 85.70 | 16.00K |
| 2026-06-29 | INR 89.35 | +0.39% | INR 89.00 | INR 89.75 | INR 84.15 | 21.00K |
| 2026-06-26 | INR 89.00 | 0.00% | INR 89.00 | INR 89.00 | INR 89.00 | 0 |
| 2026-06-25 | INR 89.00 | -2.36% | INR 91.00 | INR 91.85 | INR 89.00 | 7.00K |
| 2026-06-24 | INR 91.15 | +0.16% | INR 90.60 | INR 92.45 | INR 89.50 | 11.00K |
| 2026-06-23 | INR 91.00 | -1.09% | INR 93.40 | INR 93.40 | INR 91.00 | 8.00K |
| 2026-06-22 | INR 92.00 | +2.45% | INR 90.05 | INR 96.30 | INR 90.05 | 22.00K |
| 2026-06-19 | INR 89.80 | -0.55% | INR 89.50 | INR 89.85 | INR 88.20 | 7.00K |
| 2026-06-18 | INR 90.30 | -0.11% | INR 89.95 | INR 91.40 | INR 89.95 | 15.00K |
| 2026-06-17 | INR 90.40 | -1.20% | INR 91.50 | INR 93.60 | INR 90.00 | 22.00K |
| 2026-06-16 | INR 91.50 | +2.29% | INR 89.50 | INR 91.50 | INR 89.50 | 8.00K |
| 2026-06-15 | INR 89.45 | +1.65% | INR 88.00 | INR 90.05 | INR 88.00 | 7.00K |
| 2026-06-12 | INR 88.00 | +2.33% | INR 87.25 | INR 89.20 | INR 87.05 | 10.00K |
| 2026-06-11 | INR 86.00 | -0.92% | INR 86.00 | INR 88.45 | INR 86.00 | 8.00K |
| 2026-06-10 | INR 86.80 | -1.59% | INR 88.00 | INR 88.00 | INR 86.00 | 9.00K |
| 2026-06-09 | INR 88.20 | -0.06% | INR 88.00 | INR 90.00 | INR 88.00 | 6.00K |
| 2026-06-08 | INR 88.25 | -1.94% | INR 89.00 | INR 89.00 | INR 88.05 | 6.00K |
| 2026-06-05 | INR 90.00 | -0.33% | INR 90.30 | INR 90.55 | INR 89.20 | 4.00K |
| 2026-06-04 | INR 90.30 | -1.58% | INR 90.25 | INR 90.30 | INR 90.25 | 2.00K |
| 2026-06-03 | INR 91.75 | +1.38% | INR 90.35 | INR 92.75 | INR 90.00 | 23.00K |
| 2026-06-02 | INR 90.50 | +0.39% | INR 90.00 | INR 91.00 | INR 90.00 | 8.00K |
| 2026-06-01 | INR 90.15 | -3.58% | INR 92.00 | INR 93.40 | INR 89.25 | 24.00K |
| 2026-05-29 | INR 93.50 | 0.00% | INR 95.80 | INR 95.80 | INR 93.00 | 10.00K |