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
2023-12-29 27.78 28.73 27.78 28.73 0.0M
2023-12-28 28.60 28.60 28.34 28.34 0.0M
2023-12-27 28.85 29.40 28.85 28.91 0.0M
2023-12-26 28.90 28.90 28.50 28.85 0.0M
2023-12-22 28.03 28.59 27.47 28.50 0.0M
2023-12-21 28.00 28.03 27.47 28.03 0.0M
2023-12-20 28.60 28.60 28.03 28.03 0.0M
2023-12-19 29.18 29.18 28.60 28.60 0.0M
2023-12-18 28.85 29.18 28.84 29.18 0.0M
2023-12-15 28.61 28.61 28.61 28.61 0.0M
2023-12-14 29.19 29.19 29.19 29.19 0.0M
2023-12-13 29.78 29.78 29.78 29.78 0.0M
2023-12-12 30.38 30.38 30.38 30.38 0.0M
2023-12-11 31.66 31.66 29.12 31.00 0.0M
2023-12-08 30.70 30.80 29.00 30.28 0.0M
2023-12-07 30.34 30.34 29.00 29.34 0.0M
2023-12-06 27.53 28.90 27.53 28.90 0.0M
2023-12-05 28.95 28.95 27.03 27.53 0.0M
2023-12-04 26.90 27.58 26.90 27.58 0.0M
2023-12-01 28.53 28.53 25.85 26.27 0.0M
2023-11-30 25.00 27.20 25.00 27.18 0.0M
2023-11-29 26.00 27.50 25.67 25.93 0.0M
2023-11-28 26.85 27.99 26.00 27.02 0.0M
2023-11-24 26.90 27.60 25.60 26.85 0.0M
2023-11-23 27.05 27.05 25.65 26.37 0.0M
2023-11-22 27.88 28.91 26.49 26.55 0.0M
2023-11-21 26.17 28.70 26.17 27.88 0.0M
2023-11-20 29.00 29.00 27.54 27.54 0.0M
2023-11-17 29.10 30.69 28.45 28.98 0.0M
2023-11-16 31.78 31.78 28.78 29.94 0.0M
2023-11-15 27.65 30.29 27.65 30.29 0.1M
2023-11-13 28.85 28.85 28.00 28.85 0.1M
2023-11-12 27.48 27.48 27.48 27.48 0.0M
2023-11-10 26.18 26.18 26.18 26.18 0.0M
2023-11-09 24.94 24.94 24.94 24.94 0.0M
2023-11-08 23.76 23.76 23.76 23.76 0.0M
2023-11-07 22.63 22.63 22.63 22.63 0.0M
2023-11-06 19.99 21.57 19.99 21.56 0.0M
2023-11-03 22.20 22.50 19.55 19.61 0.0M
2023-11-02 26.50 26.50 21.70 21.72 0.0M
2023-11-01 24.05 26.35 23.50 24.11 0.0M
2023-10-31 22.75 25.02 22.05 24.38 0.0M
2023-10-30 22.77 22.77 22.30 22.75 0.0M
2023-10-27 22.00 24.75 22.00 22.77 0.0M
2023-10-26 23.25 24.25 22.00 22.56 0.0M
2023-10-25 23.50 24.50 22.71 23.98 0.0M
2023-10-23 27.50 27.50 24.48 24.60 0.0M
2023-10-20 22.50 25.67 21.51 25.35 0.0M
2023-10-19 28.47 28.47 23.31 23.34 0.2M
2023-10-18 25.89 25.89 25.89 25.89 0.0M
2023-10-17 21.39 23.54 21.00 23.54 0.1M
2023-10-16 19.44 19.62 17.10 19.62 0.0M
2023-10-13 16.40 16.40 15.65 16.35 0.0M
2023-10-12 16.69 16.69 15.78 15.80 0.0M
2023-10-11 17.24 17.24 16.25 16.25 0.0M
2023-10-10 16.74 16.74 16.44 16.44 0.0M
2023-10-09 16.26 16.64 15.50 16.00 0.0M
2023-10-06 15.56 16.29 14.79 16.26 0.0M
2023-10-05 15.25 15.56 15.19 15.56 0.0M
2023-10-04 14.01 14.82 14.01 14.82 0.0M
2023-10-03 14.59 14.60 14.59 14.59 0.0M
2023-09-29 15.97 15.97 15.35 15.35 0.0M
2023-09-28 15.68 16.28 15.66 15.66 0.0M
2023-09-27 15.97 15.97 15.97 15.97 0.0M
2023-09-26 16.29 16.29 16.29 16.29 0.0M
2023-09-25 16.62 16.62 16.62 16.62 0.0M
2023-09-22 16.95 16.95 16.95 16.95 0.0M
2023-09-21 17.30 17.30 17.29 17.29 0.0M
2023-09-20 17.99 17.99 17.64 17.64 0.0M
2023-09-18 17.80 18.24 17.55 18.00 0.0M
2023-09-15 18.49 18.49 17.90 17.90 0.0M
2023-09-14 18.15 18.15 18.15 18.15 0.0M
2023-09-13 18.15 18.15 18.15 18.15 0.0M
2023-09-12 18.15 18.15 18.15 18.15 0.0M
2023-09-11 17.50 17.80 17.50 17.80 0.0M
2023-09-08 17.46 17.46 17.46 17.46 0.0M
2023-09-07 17.18 17.18 17.12 17.12 0.0M
2023-09-06 16.85 16.85 16.85 16.85 0.0M
2023-09-05 16.52 16.52 16.52 16.52 0.0M
2023-09-04 16.20 16.20 15.99 16.20 0.0M
2023-09-01 15.88 15.89 15.79 15.89 0.0M
2023-08-31 15.58 15.58 15.58 15.58 0.0M
2023-08-30 15.28 15.28 15.28 15.28 0.0M
2023-08-29 14.99 14.99 14.99 14.99 0.0M
2023-08-28 14.70 14.70 14.70 14.70 0.0M
2023-08-25 15.00 15.00 14.42 14.42 0.0M
2023-08-24 14.71 14.71 14.71 14.71 0.0M
2023-08-23 14.40 14.43 14.40 14.43 0.0M
2023-08-22 13.61 14.15 13.61 14.15 0.0M
2023-08-21 13.88 14.16 13.88 13.88 0.0M
2023-08-18 14.16 14.44 14.16 14.16 0.0M
2023-08-17 14.44 14.44 14.44 14.44 0.0M
2023-08-16 13.76 13.76 13.76 13.76 0.0M
2023-08-14 13.11 13.11 13.11 13.11 0.0M
2023-08-11 12.49 12.49 12.49 12.49 0.0M
2023-08-10 11.21 11.90 11.21 11.90 0.0M
2023-08-09 11.30 11.49 11.30 11.49 0.0M
2023-08-08 11.59 11.84 11.59 11.69 0.0M
2023-08-07 11.73 11.73 11.10 11.59 0.0M
2023-08-04 11.84 11.84 11.31 11.31 0.0M
2023-08-03 12.01 12.01 11.90 11.90 0.0M
2023-08-02 11.35 11.79 11.35 11.75 0.0M
2023-08-01 10.79 11.35 10.79 11.35 0.0M
2023-07-31 11.51 11.51 11.21 11.35 0.0M
2023-07-28 11.81 11.81 11.79 11.80 0.0M
2023-07-27 11.24 11.25 10.99 11.25 0.0M
2023-07-26 10.20 10.76 10.20 10.76 0.0M
2023-07-25 10.90 11.00 10.70 10.70 0.0M
2023-07-24 11.00 11.00 10.60 10.62 0.0M
2023-07-21 10.80 11.00 10.80 10.90 0.0M
2023-07-20 11.00 11.00 11.00 11.00 0.0M
2023-07-18 11.96 11.96 11.26 11.26 0.0M
2023-07-17 11.00 11.50 11.00 11.49 0.0M
2023-07-14 12.00 12.00 11.00 11.00 0.0M
2023-07-13 11.59 11.59 11.45 11.45 0.0M
2023-07-12 11.99 12.20 11.66 12.20 0.0M
2023-07-11 11.81 12.50 11.81 12.45 0.0M
2023-07-10 11.70 12.50 11.60 12.50 0.0M
2023-07-07 12.64 12.64 11.75 11.75 0.0M
2023-07-06 11.76 11.76 11.75 11.75 0.0M
2023-07-05 11.89 12.90 11.75 11.75 0.0M
2023-07-04 11.99 11.99 11.89 11.89 0.0M
2023-07-03 12.50 12.50 11.99 11.99 0.0M
2023-06-30 13.30 13.30 11.41 11.99 0.0M
2023-06-28 11.70 11.72 11.31 11.70 0.0M
2023-06-27 11.50 11.83 11.22 11.22 0.0M
2023-06-26 10.55 11.85 10.55 11.85 0.0M
2023-06-23 11.55 11.65 11.54 11.54 0.0M
2023-06-22 11.99 11.99 11.62 11.62 0.0M
2023-06-21 11.05 11.84 11.05 11.75 0.0M
2023-06-20 11.80 11.94 11.80 11.85 0.0M
2023-06-19 11.53 11.88 11.53 11.88 0.0M
2023-06-16 11.55 11.55 11.32 11.52 0.0M
2023-06-15 11.32 11.32 11.24 11.26 0.0M
2023-06-14 10.49 11.02 10.49 11.02 0.0M
2023-06-13 11.00 11.00 10.00 10.39 0.2M
2023-06-12 11.20 12.25 11.00 11.00 0.1M
2023-06-09 12.50 12.50 11.00 11.99 0.0M
2023-06-08 12.50 12.53 12.00 12.00 0.0M
2023-06-07 11.99 11.99 11.00 11.03 0.0M
2023-06-06 11.50 11.50 11.50 11.50 0.0M
2023-06-05 11.75 11.75 11.51 11.51 0.0M
2023-06-02 13.50 13.50 11.75 11.75 0.0M
2023-06-01 13.69 13.69 12.17 12.29 0.0M
2023-05-31 11.98 11.99 11.65 11.65 0.0M
2023-05-30 11.66 12.74 11.65 11.65 0.0M
2023-05-29 11.64 11.64 11.03 11.64 0.0M
2023-05-26 11.15 11.75 11.15 11.75 0.0M
2023-05-25 11.85 11.85 11.79 11.79 0.0M
2023-05-24 11.49 12.74 10.12 11.94 0.0M
2023-05-23 13.55 13.55 11.70 11.70 0.0M
2023-05-22 14.70 14.75 13.00 13.00 0.0M
2023-05-19 16.90 16.90 14.68 14.68 0.0M
2023-05-18 15.15 16.50 15.15 16.00 0.0M
2023-05-17 15.50 17.98 15.50 16.70 0.0M
2023-05-16 17.70 17.70 15.40 15.75 0.0M
2023-05-15 17.00 17.00 15.00 15.15 0.0M
2023-05-12 14.45 15.00 14.45 15.00 0.0M
2023-05-11 14.01 14.69 14.01 14.50 0.0M
2023-05-10 15.00 16.19 14.22 15.01 0.0M
2023-05-09 15.00 15.00 14.98 14.98 0.0M
2023-05-08 15.24 15.24 15.22 15.22 0.0M
2023-05-05 14.60 15.97 14.60 15.44 0.0M
2023-05-04 14.57 14.57 14.15 14.55 0.0M
2023-05-03 15.30 15.30 14.57 14.57 0.0M
2023-05-02 14.26 15.25 14.26 15.25 0.0M
2023-04-28 16.39 16.39 15.25 15.25 0.0M
2023-04-27 15.30 15.49 15.30 15.49 0.0M
2023-04-26 16.00 16.00 13.45 15.30 0.0M
2023-04-25 18.26 18.26 16.01 16.80 0.0M
2023-04-24 15.63 16.29 15.62 16.10 0.0M
2023-04-21 16.40 16.89 16.00 16.65 0.0M
2023-04-20 15.50 16.50 15.50 16.40 0.0M
2023-04-19 16.00 16.00 15.31 15.31 0.0M
2023-04-18 15.50 15.50 14.25 14.25 0.0M
2023-04-17 15.01 15.50 15.01 15.50 0.0M
2023-04-13 14.50 14.50 14.01 14.31 0.0M
2023-04-12 14.05 15.00 14.05 14.50 0.0M
2023-04-10 15.87 15.87 14.51 14.51 0.0M
2023-04-06 14.50 14.50 14.49 14.49 0.0M
2023-04-05 15.00 15.00 15.00 15.00 0.0M
2023-04-03 14.50 15.69 14.50 15.63 0.0M
2023-03-31 15.93 15.93 15.93 15.93 0.0M
2023-03-29 16.39 16.39 14.75 14.75 0.0M
2023-03-28 14.16 15.97 14.16 15.97 0.0M
2023-03-27 16.00 16.00 14.12 14.16 0.0M
2023-03-24 16.50 16.50 16.50 16.50 0.0M
2023-03-23 16.00 16.00 14.05 14.05 0.0M
2023-03-22 15.00 15.00 14.05 14.05 0.0M
2023-03-21 15.40 15.40 14.10 14.10 0.0M
2023-03-20 14.00 15.40 14.00 15.40 0.0M
2023-03-16 15.75 15.75 15.70 15.70 0.0M
2023-03-15 15.80 15.83 15.80 15.83 0.0M
2023-03-14 14.00 15.85 14.00 15.83 0.0M
2023-03-13 14.50 14.50 13.95 13.95 0.0M
2023-03-10 14.99 14.99 13.99 14.00 0.0M
2023-03-09 18.44 18.44 15.49 15.49 0.0M
2023-03-08 15.49 15.49 15.49 15.49 0.0M
2023-03-06 16.00 16.00 15.00 15.89 0.0M
2023-03-03 17.99 17.99 15.31 16.95 0.0M
2023-03-02 15.12 15.12 15.12 15.12 0.0M
2023-03-01 14.50 15.95 14.50 15.05 0.0M
2023-02-28 15.05 15.95 15.00 15.00 0.0M
2023-02-27 13.90 16.00 13.90 16.00 0.0M
2023-02-24 15.95 15.95 15.95 15.95 0.0M
2023-02-23 15.00 15.95 15.00 15.95 0.0M
2023-02-22 14.50 14.60 14.50 14.60 0.0M
2023-02-21 18.75 18.75 14.50 14.50 0.0M
2023-02-20 15.90 15.90 15.80 15.85 0.0M
2023-02-17 16.00 16.85 14.15 16.80 0.0M
2023-02-16 14.05 15.00 14.05 15.00 0.0M
2023-02-15 16.85 16.85 13.80 15.00 0.0M
2023-02-14 15.05 15.05 14.25 14.25 0.0M
2023-02-13 15.95 15.95 15.65 15.70 0.0M
2023-02-10 15.95 15.95 15.95 15.95 0.0M
2023-02-09 18.80 18.80 15.85 15.95 0.0M
2023-02-08 15.80 16.95 15.80 16.00 0.0M
2023-02-07 15.95 15.95 15.55 15.55 0.0M
2023-02-06 16.75 16.75 16.05 16.50 0.0M
2023-02-03 17.25 17.25 16.75 16.75 0.0M
2023-02-02 18.00 18.00 17.30 17.50 0.0M
2023-02-01 18.75 19.00 18.50 18.50 0.0M
2023-01-31 18.00 20.75 18.00 19.75 0.0M
2023-01-30 18.90 18.90 17.80 17.85 0.0M
2023-01-27 17.10 18.00 17.10 17.95 0.0M
2023-01-25 18.00 18.00 18.00 18.00 0.0M
2023-01-24 18.50 19.00 18.00 18.00 0.0M
2023-01-23 18.00 19.35 18.00 19.30 0.0M
2023-01-20 18.10 19.70 18.10 19.45 0.0M
2023-01-19 18.90 18.90 17.65 17.65 0.0M
2023-01-18 20.45 20.45 18.00 18.00 0.0M
2023-01-17 18.90 19.80 18.90 19.15 0.0M
2023-01-16 18.95 18.95 18.00 18.00 0.0M
2023-01-13 21.00 21.00 19.00 19.00 0.0M
2023-01-12 20.00 20.00 19.00 19.00 0.0M
2023-01-11 23.60 23.60 20.10 20.10 0.0M
2023-01-10 22.45 22.45 20.05 20.85 0.0M
2023-01-09 22.00 24.50 22.00 22.10 0.0M
2023-01-06 24.20 24.20 23.20 23.20 0.0M
2023-01-05 23.50 24.70 22.50 24.70 0.0M
2023-01-04 22.25 24.80 22.25 24.80 0.0M
2023-01-03 22.00 24.95 22.00 24.90 0.0M
2023-01-02 26.75 26.75 21.15 24.85 0.0M