CHAMUNDA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 50.95 | 51.10 | 51.10 | 50.05 | 18000 | -2.02% |
| 18 Dec 2025 | 52.00 | 53.90 | 54.70 | 48.55 | 63000 | -1.89% |
| 17 Dec 2025 | 53.00 | 51.90 | 53.90 | 51.90 | 15000 | 3.72% |
| 16 Dec 2025 | 51.10 | 51.35 | 51.35 | 51.10 | 21000 | -0.58% |
| 15 Dec 2025 | 51.40 | 57.50 | 57.50 | 49.70 | 96000 | -4.46% |
| 12 Dec 2025 | 53.80 | 52.85 | 54.00 | 52.85 | 69000 | 0.47% |
| 11 Dec 2025 | 53.55 | 53.85 | 53.95 | 53.15 | 18000 | 0.37% |
| 10 Dec 2025 | 53.35 | 53.85 | 53.95 | 53.05 | 21000 | 0.66% |
| 09 Dec 2025 | 53.00 | 54.00 | 54.00 | 53.00 | 6000 | 1.92% |
| 08 Dec 2025 | 52.00 | 50.00 | 56.50 | 50.00 | 72000 | -7.06% |
| 05 Dec 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 3000 | 1.73% |
| 04 Dec 2025 | 55.00 | 53.00 | 55.00 | 52.30 | 57000 | 4.27% |
| 03 Dec 2025 | 52.75 | 54.95 | 54.95 | 52.65 | 30000 | -0.47% |
| 02 Dec 2025 | 53.00 | 54.90 | 55.00 | 53.00 | 39000 | -0.66% |
| 01 Dec 2025 | 53.35 | 54.95 | 55.00 | 53.15 | 57000 | -2.29% |
| 28 Nov 2025 | 54.60 | 53.50 | 55.95 | 53.50 | 75000 | 2.06% |
| 27 Nov 2025 | 53.50 | 54.00 | 54.00 | 52.70 | 48000 | -0.93% |
| 26 Nov 2025 | 54.00 | 53.05 | 54.00 | 52.00 | 30000 | 0.00% |
| 25 Nov 2025 | 54.00 | 56.40 | 56.40 | 53.05 | 48000 | -4.42% |
| 24 Nov 2025 | 56.50 | 53.50 | 56.50 | 53.40 | 9000 | 1.62% |
| 21 Nov 2025 | 55.60 | 52.50 | 55.85 | 52.50 | 39000 | 3.93% |
| 20 Nov 2025 | 53.50 | 54.95 | 55.00 | 53.50 | 33000 | -2.73% |
| 19 Nov 2025 | 55.00 | 55.00 | 55.00 | 53.50 | 24000 | -0.90% |
| 18 Nov 2025 | 55.50 | 57.00 | 59.00 | 55.00 | 114000 | 0.82% |
| 17 Nov 2025 | 55.05 | 50.05 | 56.00 | 49.00 | 126000 | 8.26% |
| 14 Nov 2025 | 50.85 | 52.00 | 52.00 | 50.00 | 27000 | 2.21% |
| 13 Nov 2025 | 49.75 | 53.15 | 53.15 | 49.15 | 69000 | -6.40% |
| 12 Nov 2025 | 53.15 | 51.85 | 55.05 | 51.85 | 87000 | 3.91% |
| 11 Nov 2025 | 51.15 | 47.05 | 51.20 | 47.00 | 141000 | 8.37% |
| 10 Nov 2025 | 47.20 | 47.00 | 47.80 | 47.00 | 12000 | -1.77% |
| 07 Nov 2025 | 48.05 | 48.85 | 48.85 | 48.05 | 6000 | 2.02% |
| 06 Nov 2025 | 47.10 | 49.30 | 49.30 | 47.00 | 33000 | -4.46% |
| 04 Nov 2025 | 49.30 | 50.20 | 50.20 | 48.55 | 30000 | -4.55% |
| 31 Oct 2025 | 51.65 | 51.35 | 51.90 | 49.15 | 111000 | 4.87% |
| 30 Oct 2025 | 49.25 | 50.00 | 50.15 | 49.25 | 27000 | -1.79% |
| 29 Oct 2025 | 50.15 | 49.90 | 50.15 | 49.90 | 9000 | 0.50% |
| 28 Oct 2025 | 49.90 | 51.45 | 51.45 | 49.90 | 27000 | -0.40% |
| 27 Oct 2025 | 50.10 | 51.00 | 51.05 | 50.00 | 45000 | -2.72% |
| 24 Oct 2025 | 51.50 | 51.05 | 53.00 | 51.00 | 33000 | 0.98% |
| 23 Oct 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 3000 | 1.19% |
| 21 Oct 2025 | 50.40 | 50.50 | 50.50 | 50.40 | 6000 | -3.08% |
| 20 Oct 2025 | 52.00 | 50.00 | 52.00 | 49.50 | 39000 | 3.69% |
| 17 Oct 2025 | 50.15 | 49.70 | 50.70 | 49.70 | 12000 | -2.24% |
| 16 Oct 2025 | 51.30 | 55.55 | 55.55 | 51.05 | 39000 | -0.87% |
| 15 Oct 2025 | 51.75 | 50.10 | 52.00 | 50.10 | 36000 | 2.58% |
| 14 Oct 2025 | 50.45 | 51.05 | 51.05 | 50.45 | 9000 | -1.08% |
| 13 Oct 2025 | 51.00 | 53.00 | 53.10 | 51.00 | 33000 | -1.92% |
| 10 Oct 2025 | 52.00 | 52.05 | 53.00 | 51.55 | 27000 | -0.86% |
| 09 Oct 2025 | 52.45 | 53.95 | 53.95 | 51.50 | 30000 | -0.10% |
| 08 Oct 2025 | 52.50 | 50.50 | 53.95 | 50.50 | 51000 | 11.35% |
| 07 Oct 2025 | 47.15 | 48.05 | 48.05 | 45.55 | 51000 | -5.04% |
| 06 Oct 2025 | 49.65 | 52.80 | 52.80 | 45.00 | 99000 | -5.43% |
| 03 Oct 2025 | 52.50 | 55.00 | 55.00 | 52.40 | 54000 | -1.22% |
| 01 Oct 2025 | 53.15 | 53.20 | 53.20 | 53.15 | 6000 | -0.09% |
| 30 Sep 2025 | 53.20 | 55.95 | 55.95 | 52.25 | 36000 | 1.14% |
| 29 Sep 2025 | 52.60 | 53.05 | 53.60 | 51.60 | 24000 | -0.85% |
| 26 Sep 2025 | 53.05 | 55.45 | 55.50 | 53.00 | 36000 | -2.21% |
| 25 Sep 2025 | 54.25 | 55.00 | 56.00 | 53.45 | 63000 | 4.03% |
| 24 Sep 2025 | 52.15 | 55.70 | 55.95 | 51.55 | 45000 | -4.05% |
| 23 Sep 2025 | 54.35 | 55.95 | 55.95 | 54.05 | 57000 | -0.46% |
| 22 Sep 2025 | 54.60 | 50.50 | 57.00 | 48.85 | 153000 | 11.89% |
| 19 Sep 2025 | 48.80 | 52.90 | 52.90 | 48.40 | 45000 | -1.41% |
| 18 Sep 2025 | 49.50 | 51.95 | 51.95 | 48.50 | 39000 | 1.75% |
| 17 Sep 2025 | 48.65 | 49.00 | 49.00 | 47.00 | 93000 | 4.96% |
| 16 Sep 2025 | 46.35 | 46.00 | 48.95 | 46.00 | 96000 | 3.34% |
| 15 Sep 2025 | 44.85 | 42.00 | 45.00 | 42.00 | 42000 | 6.79% |
| 12 Sep 2025 | 42.00 | 44.45 | 44.45 | 42.00 | 99000 | -4.55% |
| 11 Sep 2025 | 44.00 | 43.60 | 44.95 | 43.05 | 15000 | 1.03% |
| 10 Sep 2025 | 43.55 | 47.45 | 47.45 | 43.55 | 48000 | -4.91% |
| 09 Sep 2025 | 45.80 | 45.75 | 45.80 | 45.75 | 33000 | 1.55% |
| 08 Sep 2025 | 45.10 | 48.00 | 48.00 | 45.10 | 15000 | -2.59% |
| 05 Sep 2025 | 46.30 | 44.10 | 46.30 | 44.10 | 45000 | 4.99% |
| 04 Sep 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 3000 | 0.00% |
| 03 Sep 2025 | 44.10 | 44.15 | 44.15 | 44.10 | 12000 | -2.00% |
| 02 Sep 2025 | 45.00 | 43.70 | 45.00 | 43.65 | 9000 | 3.09% |
| 01 Sep 2025 | 43.65 | 45.95 | 45.95 | 43.65 | 12000 | -5.01% |
| 29 Aug 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 6000 | 0.00% |
| 28 Aug 2025 | 45.95 | 45.95 | 46.00 | 45.95 | 9000 | -1.92% |
| 26 Aug 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 6000 | -1.99% |
| 25 Aug 2025 | 47.80 | 47.70 | 47.80 | 47.70 | 39000 | 1.92% |
| 22 Aug 2025 | 46.90 | 46.80 | 46.90 | 46.80 | 6000 | 1.96% |
| 21 Aug 2025 | 46.00 | 45.00 | 46.00 | 45.00 | 9000 | 0.44% |
| 19 Aug 2025 | 45.80 | 46.05 | 46.05 | 45.80 | 18000 | -1.93% |
| 18 Aug 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 6000 | 0.00% |
| 13 Aug 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 6000 | -1.79% |
| 12 Aug 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 9000 | -0.94% |
| 11 Aug 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 3000 | 0.10% |
| 08 Aug 2025 | 47.95 | 49.55 | 49.55 | 47.95 | 9000 | -1.34% |
| 07 Aug 2025 | 48.60 | 48.50 | 48.60 | 48.45 | 9000 | -1.62% |
| 06 Aug 2025 | 49.40 | 49.40 | 49.40 | 49.15 | 9000 | 0.92% |
| 05 Aug 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 18000 | 1.98% |
| 04 Aug 2025 | 48.00 | 48.25 | 48.25 | 48.00 | 9000 | 1.27% |
| 01 Aug 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 9000 | 1.94% |
| 31 Jul 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 6000 | 1.97% |
| 30 Jul 2025 | 45.60 | 45.55 | 45.60 | 45.55 | 9000 | -1.83% |
| 29 Jul 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 9000 | -2.00% |
| 28 Jul 2025 | 47.40 | 48.35 | 48.35 | 47.40 | 15000 | -1.96% |
| 25 Jul 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 12000 | -1.93% |
| 24 Jul 2025 | 49.30 | 50.25 | 50.25 | 49.30 | 15000 | -1.99% |
| 23 Jul 2025 | 50.30 | 50.30 | 52.25 | 50.30 | 36000 | -1.95% |
| 22 Jul 2025 | 51.30 | 55.35 | 55.35 | 50.15 | 183000 | -2.75% |
| 21 Jul 2025 | 52.75 | 51.95 | 52.75 | 51.95 | 51000 | 4.98% |
| 18 Jul 2025 | 50.25 | 48.95 | 50.25 | 48.30 | 120000 | 4.91% |
| 17 Jul 2025 | 47.90 | 46.20 | 47.90 | 46.20 | 108000 | 4.93% |
| 16 Jul 2025 | 45.65 | 43.50 | 45.65 | 43.50 | 72000 | 4.94% |
| 15 Jul 2025 | 43.50 | 44.05 | 44.05 | 43.50 | 15000 | -1.36% |
| 14 Jul 2025 | 44.10 | 44.00 | 44.85 | 44.00 | 18000 | 0.23% |
| 11 Jul 2025 | 44.00 | 44.90 | 44.90 | 44.00 | 18000 | 0.69% |
| 10 Jul 2025 | 43.70 | 43.75 | 43.75 | 43.65 | 15000 | 1.27% |
| 09 Jul 2025 | 43.15 | 43.25 | 43.25 | 43.15 | 9000 | 0.12% |
| 08 Jul 2025 | 43.10 | 43.15 | 44.50 | 43.10 | 12000 | -3.79% |
| 07 Jul 2025 | 44.80 | 43.15 | 44.80 | 43.15 | 27000 | -0.11% |
| 04 Jul 2025 | 44.85 | 44.50 | 44.90 | 44.00 | 36000 | 0.79% |
| 03 Jul 2025 | 44.50 | 43.90 | 45.00 | 43.90 | 12000 | 1.37% |
| 02 Jul 2025 | 43.90 | 43.45 | 44.00 | 43.45 | 18000 | 2.21% |
| 01 Jul 2025 | 42.95 | 43.95 | 44.00 | 42.90 | 36000 | 0.47% |
| 30 Jun 2025 | 42.75 | 43.20 | 43.30 | 42.75 | 12000 | -0.35% |
| 27 Jun 2025 | 42.90 | 42.80 | 43.00 | 42.80 | 9000 | 0.47% |
| 26 Jun 2025 | 42.70 | 43.10 | 43.10 | 42.60 | 12000 | -0.93% |
| 25 Jun 2025 | 43.10 | 42.35 | 43.70 | 42.05 | 48000 | 0.23% |
| 24 Jun 2025 | 43.00 | 43.00 | 43.05 | 42.00 | 21000 | 0.58% |
| 23 Jun 2025 | 42.75 | 43.50 | 43.50 | 41.35 | 33000 | -1.72% |
| 20 Jun 2025 | 43.50 | 43.05 | 43.50 | 43.00 | 12000 | 0.93% |
| 19 Jun 2025 | 43.10 | 45.00 | 45.20 | 43.10 | 30000 | -4.96% |
| 18 Jun 2025 | 45.35 | 43.60 | 45.75 | 41.65 | 168000 | 3.42% |
| 17 Jun 2025 | 43.85 | 43.00 | 43.85 | 42.50 | 18000 | -0.34% |
| 16 Jun 2025 | 44.00 | 43.15 | 44.75 | 42.50 | 75000 | -1.46% |
| 13 Jun 2025 | 44.65 | 44.65 | 44.70 | 44.55 | 45000 | -0.56% |
| 12 Jun 2025 | 44.90 | 45.65 | 45.65 | 44.00 | 69000 | -0.11% |
| 11 Jun 2025 | 44.95 | 45.75 | 45.75 | 44.00 | 78000 | 0.78% |
| 10 Jun 2025 | 44.60 | 43.85 | 44.60 | 42.15 | 93000 | 2.29% |
| 09 Jun 2025 | 43.60 | 43.00 | 43.70 | 43.00 | 90000 | 1.28% |
| 06 Jun 2025 | 43.05 | 43.90 | 43.95 | 42.90 | 171000 | 0.00% |
| 05 Jun 2025 | 43.05 | 43.00 | 44.00 | 43.00 | 69000 | 0.23% |
| 04 Jun 2025 | 42.95 | 44.95 | 44.95 | 42.85 | 36000 | -0.58% |
| 03 Jun 2025 | 43.20 | 44.00 | 44.85 | 43.00 | 33000 | -0.12% |
| 02 Jun 2025 | 43.25 | 45.15 | 45.15 | 43.00 | 72000 | 0.58% |
| 30 May 2025 | 43.00 | 45.90 | 45.90 | 43.00 | 24000 | -4.12% |
| 29 May 2025 | 44.85 | 44.85 | 44.95 | 44.00 | 24000 | 4.30% |
| 28 May 2025 | 43.00 | 46.45 | 46.45 | 43.00 | 30000 | -3.80% |
| 27 May 2025 | 44.70 | 43.40 | 44.70 | 43.00 | 69000 | 4.93% |
| 26 May 2025 | 42.60 | 42.95 | 42.95 | 42.60 | 9000 | 3.02% |
| 23 May 2025 | 41.35 | 42.10 | 42.10 | 41.35 | 18000 | -1.08% |
| 22 May 2025 | 41.80 | 41.15 | 43.80 | 41.15 | 18000 | -0.59% |
| 21 May 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 3000 | -4.21% |
| 20 May 2025 | 43.90 | 43.90 | 43.90 | 43.80 | 12000 | -0.68% |
| 19 May 2025 | 44.20 | 42.90 | 44.50 | 40.75 | 78000 | 3.03% |
| 16 May 2025 | 42.90 | 42.90 | 43.00 | 41.25 | 237000 | -1.15% |
| 15 May 2025 | 43.40 | 43.10 | 43.50 | 42.50 | 261000 | -0.23% |
| 14 May 2025 | 43.50 | 44.00 | 44.00 | 43.45 | 12000 | 1.16% |
| 13 May 2025 | 43.00 | 43.00 | 43.00 | 42.50 | 39000 | -0.12% |
| 12 May 2025 | 43.05 | 43.95 | 44.00 | 43.05 | 39000 | 2.62% |
| 09 May 2025 | 41.95 | 42.00 | 42.95 | 41.80 | 24000 | -4.66% |
| 08 May 2025 | 44.00 | 42.00 | 44.90 | 42.00 | 48000 | 1.50% |
| 07 May 2025 | 43.35 | 43.35 | 43.45 | 43.35 | 24000 | -4.93% |
| 06 May 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 6000 | -4.90% |
| 05 May 2025 | 47.95 | 48.00 | 48.00 | 47.95 | 9000 | 1.91% |
| 02 May 2025 | 47.05 | 47.05 | 48.00 | 47.05 | 12000 | 0.00% |
| 30 Apr 2025 | 47.05 | 49.20 | 49.20 | 47.05 | 15000 | 0.00% |
| 29 Apr 2025 | 47.05 | 50.00 | 50.30 | 46.45 | 36000 | -3.78% |
| 28 Apr 2025 | 48.90 | 48.30 | 48.95 | 47.75 | 42000 | 1.88% |
| 25 Apr 2025 | 48.00 | 50.95 | 50.95 | 47.50 | 75000 | -2.24% |
| 24 Apr 2025 | 49.10 | 50.50 | 50.85 | 49.10 | 66000 | 2.19% |
| 23 Apr 2025 | 48.05 | 45.60 | 52.00 | 45.60 | 249000 | 3.33% |
| 22 Apr 2025 | 46.50 | 47.55 | 47.55 | 44.95 | 33000 | 1.09% |
| 21 Apr 2025 | 46.00 | 45.95 | 47.85 | 45.85 | 48000 | 3.14% |
| 17 Apr 2025 | 44.60 | 44.70 | 44.75 | 43.25 | 24000 | 0.90% |
| 16 Apr 2025 | 44.20 | 43.50 | 44.60 | 42.15 | 30000 | 1.96% |
| 15 Apr 2025 | 43.35 | 43.95 | 45.65 | 40.15 | 120000 | 1.40% |
| 11 Apr 2025 | 42.75 | 42.75 | 42.75 | 42.15 | 36000 | 2.03% |
| 09 Apr 2025 | 41.90 | 43.05 | 43.05 | 41.05 | 54000 | -3.68% |
| 08 Apr 2025 | 43.50 | 43.00 | 43.55 | 42.10 | 54000 | 4.69% |
| 07 Apr 2025 | 41.55 | 42.00 | 42.45 | 41.50 | 72000 | -4.70% |
| 04 Apr 2025 | 43.60 | 44.15 | 44.20 | 43.50 | 51000 | -1.25% |
| 03 Apr 2025 | 44.15 | 43.50 | 44.50 | 42.50 | 72000 | 1.49% |
| 02 Apr 2025 | 43.50 | 43.50 | 44.15 | 43.50 | 24000 | 3.20% |
| 01 Apr 2025 | 42.15 | 43.25 | 43.50 | 41.05 | 54000 | -2.43% |
| 28 Mar 2025 | 43.20 | 41.00 | 44.50 | 41.00 | 18000 | -2.04% |
| 27 Mar 2025 | 44.10 | 43.00 | 44.10 | 43.00 | 63000 | -0.90% |
| 26 Mar 2025 | 44.50 | 43.80 | 44.80 | 43.00 | 96000 | 1.37% |
| 25 Mar 2025 | 43.90 | 45.50 | 45.50 | 43.85 | 69000 | -1.57% |
| 24 Mar 2025 | 44.60 | 44.15 | 45.85 | 44.00 | 72000 | -1.87% |
| 21 Mar 2025 | 45.45 | 44.00 | 47.45 | 44.00 | 96000 | 4.72% |
| 20 Mar 2025 | 43.40 | 44.00 | 44.30 | 43.00 | 36000 | -2.03% |
| 19 Mar 2025 | 44.30 | 47.00 | 50.50 | 44.00 | 366000 | -6.64% |
| 18 Mar 2025 | 47.45 | 41.10 | 49.20 | 40.40 | 414000 | 15.73% |
| 17 Mar 2025 | 41.00 | 42.90 | 45.95 | 41.00 | 72000 | -4.65% |
| 13 Mar 2025 | 43.00 | 45.55 | 45.55 | 43.00 | 48000 | -2.60% |
| 12 Mar 2025 | 44.15 | 43.20 | 45.70 | 43.20 | 87000 | 2.32% |
| 11 Mar 2025 | 43.15 | 43.00 | 45.15 | 43.00 | 39000 | -5.89% |
| 10 Mar 2025 | 45.85 | 49.00 | 49.00 | 45.30 | 57000 | -8.12% |
| 07 Mar 2025 | 49.90 | 51.00 | 51.00 | 48.10 | 57000 | -1.09% |
| 06 Mar 2025 | 50.45 | 46.50 | 50.85 | 43.05 | 219000 | 12.99% |
| 05 Mar 2025 | 44.65 | 42.40 | 45.00 | 42.00 | 150000 | 9.17% |
| 04 Mar 2025 | 40.90 | 36.10 | 42.40 | 36.10 | 129000 | 7.35% |
| 03 Mar 2025 | 38.10 | 37.50 | 39.00 | 37.50 | 48000 | -10.77% |
| 28 Feb 2025 | 42.70 | 46.50 | 46.50 | 42.00 | 117000 | -12.05% |
| 27 Feb 2025 | 48.55 | 50.85 | 50.85 | 47.25 | 69000 | -4.52% |
| 25 Feb 2025 | 50.85 | 50.75 | 54.40 | 50.25 | 180000 | 0.20% |
| 24 Feb 2025 | 50.75 | 50.90 | 50.90 | 50.75 | 60000 | -0.39% |
| 21 Feb 2025 | 50.95 | 48.00 | 51.00 | 48.00 | 93000 | 1.39% |
| 20 Feb 2025 | 50.25 | 53.90 | 53.90 | 50.25 | 285000 | -5.01% |
| 19 Feb 2025 | 52.90 | 51.90 | 57.00 | 51.90 | 366000 | -3.11% |
| 18 Feb 2025 | 54.60 | 55.00 | 57.45 | 54.60 | 57000 | -4.96% |
| 17 Feb 2025 | 57.45 | 57.45 | 58.90 | 57.45 | 201000 | -4.96% |
| 14 Feb 2025 | 60.45 | 62.00 | 62.00 | 60.45 | 39000 | -4.95% |
| 13 Feb 2025 | 63.60 | 60.05 | 66.35 | 60.05 | 615000 | 0.63% |
| 12 Feb 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 123000 | -4.96% |
