Chandni Machines (CHAC)

CHAC
🏛️ India →
33.96
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 25.00 25.50 24.95 24.95 0.0M
2022-12-29 26.10 26.10 25.00 25.00 0.0M
2022-12-28 23.80 25.00 23.80 24.70 0.0M
2022-12-27 22.50 24.65 22.50 22.70 0.0M
2022-12-26 26.40 26.40 24.95 24.95 0.0M
2022-12-23 23.00 23.00 23.00 23.00 0.0M
2022-12-22 22.45 23.00 22.45 23.00 0.0M
2022-12-21 27.00 27.00 24.00 24.10 0.0M
2022-12-20 24.55 24.80 24.55 24.80 0.0M
2022-12-19 24.90 24.90 22.80 24.60 0.0M
2022-12-16 22.00 23.50 22.00 23.50 0.0M
2022-12-15 23.90 23.90 22.80 22.80 0.0M
2022-12-14 23.85 23.85 21.80 21.80 0.0M
2022-12-12 23.95 23.95 23.95 23.95 0.0M
2022-12-09 22.00 24.00 22.00 24.00 0.0M
2022-12-08 22.50 25.85 22.50 23.00 0.0M
2022-12-07 22.50 22.50 22.50 22.50 0.0M
2022-12-06 22.30 23.00 22.30 22.50 0.0M
2022-12-05 23.50 23.50 22.95 23.00 0.0M
2022-12-02 22.10 23.70 22.10 23.70 0.0M
2022-12-01 22.00 23.90 22.00 23.90 0.0M
2022-11-30 22.15 23.50 22.15 23.50 0.0M
2022-11-29 23.05 23.05 23.00 23.00 0.0M
2022-11-28 22.00 24.00 22.00 24.00 0.0M
2022-11-25 21.10 23.65 21.10 23.65 0.0M
2022-11-24 23.65 23.65 23.65 23.65 0.0M
2022-11-23 20.05 23.65 20.05 23.65 0.0M
2022-11-22 24.00 24.00 22.10 22.10 0.0M
2022-11-21 23.50 23.50 22.25 23.45 0.0M
2022-11-18 24.05 24.05 23.25 23.25 0.0M
2022-11-17 23.95 25.40 23.95 24.95 0.0M
2022-11-16 21.80 23.10 21.80 23.10 0.0M
2022-11-15 23.95 23.95 22.10 22.50 0.0M
2022-11-14 21.60 22.00 20.60 20.60 0.0M
2022-11-11 21.60 21.60 21.60 21.60 0.0M
2022-11-10 19.50 22.65 19.50 22.35 0.0M
2022-11-09 21.10 22.75 21.10 21.90 0.0M
2022-11-07 21.40 21.95 20.00 21.90 0.0M
2022-11-04 19.05 20.25 17.50 18.30 0.0M
2022-11-03 21.00 21.60 20.75 20.75 0.0M
2022-11-02 23.50 23.50 21.50 22.00 0.0M
2022-11-01 26.70 26.70 23.00 23.85 0.0M
2022-10-31 26.30 26.30 24.00 24.00 0.0M
2022-10-28 23.70 23.70 22.95 22.95 0.0M
2022-10-27 23.00 23.70 23.00 23.70 0.0M
2022-10-25 23.95 23.95 22.50 23.00 0.0M
2022-10-24 24.40 24.40 24.40 24.40 0.0M
2022-10-21 27.75 30.50 25.00 30.50 0.0M
2022-10-20 26.70 27.75 26.70 27.75 0.0M
2022-10-19 27.85 27.85 26.60 26.75 0.0M
2022-10-18 30.00 30.00 27.60 27.85 0.0M
2022-10-17 29.95 29.95 27.05 27.30 0.0M
2022-10-14 26.50 31.70 26.50 30.00 0.0M
2022-10-13 24.50 26.45 24.50 26.45 0.0M
2022-10-12 25.15 26.00 25.15 26.00 0.0M
2022-10-11 28.55 28.55 25.60 27.00 0.0M
2022-10-10 29.90 29.90 27.60 28.70 0.0M
2022-10-07 25.95 25.95 25.95 25.95 0.0M
2022-10-06 27.50 27.50 25.95 25.95 0.0M
2022-10-04 23.80 26.85 23.80 26.20 0.0M
2022-10-03 24.95 25.95 24.95 25.90 0.0M
2022-09-30 24.95 25.75 24.95 25.65 0.0M
2022-09-29 24.15 24.15 23.50 23.50 0.0M
2022-09-28 25.45 25.95 25.45 25.95 0.0M
2022-09-27 22.30 26.50 22.30 26.40 0.0M
2022-09-26 24.00 24.95 24.00 24.60 0.0M
2022-09-23 24.15 26.50 24.15 26.50 0.0M
2022-09-22 26.90 26.90 26.70 26.70 0.0M
2022-09-21 28.00 28.00 25.10 25.60 0.0M
2022-09-20 27.00 27.90 27.00 27.80 0.0M
2022-09-19 26.90 27.00 26.90 27.00 0.0M
2022-09-16 26.60 26.60 25.60 25.60 0.0M
2022-09-15 25.05 25.60 25.05 25.60 0.0M
2022-09-14 26.15 26.15 25.00 26.10 0.0M
2022-09-13 24.40 26.75 24.40 26.75 0.0M
2022-09-12 26.45 26.45 26.45 26.45 0.0M
2022-09-09 25.00 26.45 25.00 26.45 0.0M
2022-09-08 26.75 26.75 25.00 26.55 0.0M
2022-09-07 28.00 28.00 26.10 26.10 0.0M
2022-09-06 25.25 26.65 25.25 26.65 0.0M
2022-09-05 25.50 27.25 25.50 26.65 0.0M
2022-09-02 26.60 26.60 25.50 25.50 0.0M
2022-09-01 26.15 26.80 25.85 26.80 0.0M
2022-08-30 28.00 28.00 26.10 27.90 0.0M
2022-08-29 25.10 28.60 24.65 28.50 0.0M
2022-08-26 27.60 27.60 25.75 26.05 0.0M
2022-08-25 27.00 27.85 27.00 27.70 0.0M
2022-08-24 26.25 26.45 25.50 26.45 0.0M
2022-08-23 25.00 25.90 25.00 25.90 0.0M
2022-08-22 26.50 26.50 26.00 26.00 0.0M
2022-08-19 23.40 24.90 23.40 24.90 0.0M
2022-08-18 24.20 25.45 24.20 25.40 0.0M
2022-08-17 26.00 26.00 25.50 25.50 0.0M
2022-08-16 26.60 26.60 25.30 25.30 0.0M
2022-08-12 26.75 26.90 26.10 26.65 0.0M
2022-08-11 25.90 26.75 25.80 26.70 0.0M
2022-08-10 26.95 26.95 26.95 26.95 0.0M
2022-08-08 27.90 27.90 27.90 27.90 0.0M
2022-08-05 28.35 28.35 25.50 25.55 0.0M
2022-08-04 27.00 27.00 25.75 25.90 0.0M
2022-08-03 27.35 27.35 26.95 27.00 0.0M
2022-08-02 27.20 27.20 26.40 26.40 0.0M
2022-08-01 27.45 27.45 25.50 26.15 0.0M
2022-07-29 25.00 26.60 24.90 26.60 0.0M
2022-07-28 26.45 26.45 25.50 25.50 0.0M
2022-07-27 26.50 26.60 25.20 25.20 0.0M
2022-07-26 26.40 26.40 26.40 26.40 0.0M
2022-07-25 26.00 26.00 25.20 25.25 0.0M
2022-07-22 24.85 27.10 24.85 26.50 0.0M
2022-07-21 25.55 28.00 25.55 26.00 0.0M
2022-07-20 26.85 26.85 26.85 26.85 0.0M
2022-07-19 26.45 26.45 25.75 25.75 0.0M
2022-07-18 24.65 27.10 24.65 27.10 0.0M
2022-07-15 26.75 26.75 24.50 25.90 0.0M
2022-07-14 23.95 26.00 23.80 25.70 0.0M
2022-07-13 25.00 25.00 25.00 25.00 0.0M
2022-07-12 26.30 26.30 26.30 26.30 0.0M
2022-07-11 28.20 28.20 27.65 27.65 0.0M
2022-07-08 29.05 29.10 29.05 29.10 0.0M
2022-07-07 29.20 29.20 27.75 27.75 0.0M
2022-07-06 29.75 29.75 27.40 29.20 0.0M
2022-07-05 30.35 30.35 28.35 28.35 0.0M
2022-07-04 31.80 31.80 29.05 29.10 0.0M
2022-07-01 30.75 30.75 30.55 30.55 0.0M
2022-06-30 30.50 32.35 29.55 29.55 0.0M
2022-06-29 31.00 31.40 30.85 30.85 0.0M
2022-06-28 28.15 30.45 28.15 29.00 0.0M
2022-06-27 30.55 30.55 28.05 28.05 0.0M
2022-06-24 25.00 28.00 25.00 28.00 0.0M
2022-06-23 25.90 25.90 25.90 25.90 0.0M
2022-06-22 21.15 24.00 21.15 24.00 0.0M
2022-06-21 26.85 26.85 23.05 23.15 0.0M
2022-06-20 22.50 25.50 22.50 25.00 0.0M
2022-06-17 24.50 24.50 24.30 24.30 0.0M
2022-06-16 26.90 27.00 26.90 26.90 0.0M
2022-06-15 27.00 28.90 26.95 26.95 0.0M
2022-06-14 27.00 28.95 27.00 28.95 0.0M
2022-06-13 27.00 27.00 27.00 27.00 0.0M
2022-06-10 26.00 28.50 26.00 27.55 0.0M
2022-06-09 26.95 28.70 25.00 26.00 0.0M
2022-06-08 28.05 28.05 26.95 26.95 0.0M
2022-06-07 26.40 29.90 26.40 29.90 0.0M
2022-06-06 27.65 30.00 27.60 27.65 0.0M
2022-06-03 31.00 31.00 29.05 29.05 0.0M
2022-06-02 31.45 31.45 30.50 30.50 0.0M
2022-06-01 29.90 31.50 29.90 31.45 0.0M
2022-05-31 31.50 31.50 31.45 31.45 0.0M
2022-05-30 31.50 31.50 31.50 31.50 0.0M
2022-05-27 28.70 31.50 28.70 31.50 0.0M
2022-05-26 31.50 31.50 30.20 30.20 0.0M
2022-05-25 32.00 32.00 31.75 31.75 0.0M
2022-05-24 30.00 30.55 30.00 30.55 0.0M
2022-05-23 31.85 31.85 30.35 31.50 0.0M
2022-05-20 32.05 32.05 31.90 31.90 0.0M
2022-05-19 27.65 30.55 27.65 30.55 0.0M
2022-05-18 29.10 29.10 29.05 29.10 0.0M
2022-05-17 29.05 29.05 29.05 29.05 0.0M
2022-05-16 27.70 27.70 27.70 27.70 0.0M
2022-05-13 26.40 26.40 26.40 26.40 0.0M
2022-05-12 25.05 25.15 25.05 25.15 0.0M
2022-05-11 26.50 27.65 26.35 26.35 0.0M
2022-05-10 28.90 28.90 27.65 27.65 0.0M
2022-05-09 28.90 30.35 28.90 28.90 0.0M
2022-05-06 30.00 30.40 30.00 30.40 0.0M
2022-05-05 30.40 32.40 30.40 30.40 0.0M
2022-05-04 29.30 32.15 29.30 32.00 0.0M
2022-05-02 30.80 30.80 30.50 30.80 0.0M
2022-04-29 30.80 30.80 28.05 30.80 0.0M
2022-04-28 29.50 29.50 29.50 29.50 0.0M
2022-04-27 28.15 28.15 28.15 28.15 0.0M
2022-04-26 27.55 28.20 27.55 28.15 0.0M
2022-04-25 26.35 28.90 26.35 26.90 0.0M
2022-04-22 29.10 29.10 27.55 27.55 0.0M
2022-04-21 25.75 27.95 25.75 27.95 0.0M
2022-04-20 27.90 27.95 27.10 27.10 0.0M
2022-04-19 28.80 28.80 28.00 28.00 0.0M
2022-04-18 30.00 30.00 28.50 28.70 0.0M
2022-04-13 32.55 32.55 30.00 30.00 0.0M
2022-04-12 31.65 31.65 29.60 31.25 0.0M
2022-04-11 30.55 32.55 30.45 30.45 0.0M
2022-04-08 33.30 33.40 31.05 32.05 0.0M
2022-04-07 33.15 33.15 31.20 31.85 0.0M
2022-04-06 31.45 31.65 29.30 31.65 0.0M
2022-04-05 29.40 32.25 29.40 30.15 0.0M
2022-04-04 33.50 33.50 30.40 30.75 0.0M
2022-04-01 32.90 32.90 30.15 31.95 0.0M
2022-03-31 31.80 31.80 29.10 31.35 0.0M
2022-03-30 28.00 30.30 28.00 30.30 0.0M
2022-03-29 26.40 28.90 26.40 28.90 0.0M
2022-03-28 27.55 30.20 27.55 27.55 0.0M
2022-03-25 30.40 30.50 27.85 28.90 0.0M
2022-03-24 29.20 29.70 27.00 29.05 0.0M
2022-03-23 28.65 28.65 27.40 28.35 0.0M
2022-03-22 27.25 27.30 25.15 27.30 0.0M
2022-03-21 26.05 26.15 23.75 26.00 0.0M
2022-03-17 24.45 24.95 23.65 24.95 0.0M
2022-03-16 24.55 24.55 23.50 24.45 0.0M
2022-03-15 22.10 24.40 22.10 23.40 0.0M
2022-03-14 25.60 25.60 23.25 23.25 0.0M
2022-03-11 26.90 26.90 24.40 24.40 0.0M
2022-03-10 25.00 26.50 24.30 25.65 0.0M
2022-03-09 24.95 26.00 24.95 25.50 0.0M
2022-03-08 24.80 25.00 24.30 25.00 0.0M
2022-03-07 23.70 25.70 23.70 24.45 0.0M
2022-03-04 24.90 24.90 23.20 24.90 0.0M
2022-03-03 24.70 24.70 22.50 24.30 0.0M
2022-03-02 23.75 23.75 23.50 23.65 0.0M
2022-02-28 20.80 22.80 20.80 22.65 0.0M
2022-02-25 22.80 22.80 21.80 21.80 0.0M
2022-02-24 24.25 24.25 22.80 22.80 0.0M
2022-02-23 25.20 25.20 23.00 23.95 0.0M
2022-02-22 24.55 24.55 23.35 24.20 0.0M
2022-02-21 24.40 25.80 24.40 24.55 0.0M
2022-02-18 25.65 28.00 25.60 25.65 0.0M
2022-02-17 26.10 27.95 26.05 26.90 0.0M
2022-02-16 26.60 29.00 26.60 27.40 0.0M
2022-02-15 27.95 27.95 26.60 27.95 0.0M
2022-02-14 27.95 27.95 27.95 27.95 0.0M
2022-02-11 29.40 29.40 29.40 29.40 0.0M
2022-02-10 34.10 34.10 30.90 30.90 0.0M
2022-02-09 34.20 34.20 32.50 32.50 0.0M
2022-02-08 35.15 35.15 31.85 34.20 0.0M
2022-02-07 33.95 34.55 31.35 33.50 0.0M
2022-02-04 32.75 32.95 30.00 32.95 0.0M
2022-02-03 31.35 31.40 28.55 31.40 0.0M
2022-02-02 29.60 29.95 28.25 29.95 0.0M
2022-02-01 28.50 28.70 26.00 28.55 0.0M
2022-01-31 27.25 27.35 25.25 27.35 0.0M
2022-01-28 26.00 26.05 24.00 26.05 0.0M
2022-01-27 22.65 24.85 22.60 24.85 0.0M
2022-01-25 25.45 25.45 23.75 23.75 0.0M
2022-01-24 27.00 27.40 24.95 24.95 0.0M
2022-01-21 24.90 26.25 24.90 26.25 0.0M
2022-01-20 26.95 26.95 24.70 25.00 0.0M
2022-01-19 27.95 27.95 25.90 25.90 0.0M
2022-01-18 27.45 28.80 26.15 27.00 0.0M
2022-01-17 25.05 27.45 25.05 27.45 0.0M
2022-01-14 25.65 27.80 25.60 26.15 0.0M
2022-01-13 27.70 27.80 26.50 26.90 0.0M
2022-01-12 26.45 26.50 24.25 26.50 0.0M
2022-01-11 25.25 25.25 25.20 25.25 0.0M
2022-01-10 24.00 25.90 24.00 24.05 0.0M
2022-01-07 27.00 27.00 24.70 24.70 0.0M
2022-01-06 25.95 25.95 25.50 25.95 0.0M
2022-01-05 22.75 25.00 22.75 25.00 0.0M
2022-01-04 23.85 23.85 23.85 23.85 0.0M
2022-01-03 25.10 25.20 25.10 25.10 0.0M