CHANDAN Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 290.00 | 287.00 | 290.00 | 286.00 | 4800 | 2.24% |
| 18 Dec 2025 | 283.65 | 281.95 | 290.00 | 272.00 | 52000 | -0.11% |
| 17 Dec 2025 | 283.95 | 291.15 | 291.15 | 280.00 | 57600 | -2.47% |
| 16 Dec 2025 | 291.15 | 290.00 | 299.90 | 290.00 | 20800 | -0.94% |
| 15 Dec 2025 | 293.90 | 298.00 | 298.00 | 290.50 | 22400 | -0.69% |
| 12 Dec 2025 | 295.95 | 294.15 | 300.00 | 293.50 | 10400 | 0.97% |
| 11 Dec 2025 | 293.10 | 301.95 | 301.95 | 290.30 | 12800 | -2.06% |
| 10 Dec 2025 | 299.25 | 310.30 | 313.95 | 298.50 | 12000 | -1.34% |
| 09 Dec 2025 | 303.30 | 291.10 | 310.00 | 287.00 | 42400 | 4.33% |
| 08 Dec 2025 | 290.70 | 315.10 | 315.10 | 284.20 | 183200 | -9.44% |
| 05 Dec 2025 | 321.00 | 322.50 | 326.00 | 321.00 | 16800 | -0.03% |
| 04 Dec 2025 | 321.10 | 324.80 | 325.00 | 321.10 | 6400 | -0.51% |
| 03 Dec 2025 | 322.75 | 317.50 | 324.00 | 309.00 | 52800 | 1.00% |
| 02 Dec 2025 | 319.55 | 338.00 | 338.00 | 318.00 | 115200 | -5.49% |
| 01 Dec 2025 | 338.10 | 336.50 | 342.25 | 331.15 | 13600 | 1.49% |
| 28 Nov 2025 | 333.15 | 338.40 | 339.95 | 331.35 | 19200 | -1.55% |
| 27 Nov 2025 | 338.40 | 330.85 | 350.95 | 325.00 | 36000 | 4.25% |
| 26 Nov 2025 | 324.60 | 325.00 | 331.00 | 321.00 | 42400 | 0.50% |
| 25 Nov 2025 | 323.00 | 326.80 | 327.90 | 322.40 | 24000 | -0.15% |
| 24 Nov 2025 | 323.50 | 336.95 | 336.95 | 322.05 | 34400 | -1.88% |
| 21 Nov 2025 | 329.70 | 332.40 | 340.90 | 328.00 | 27200 | -0.78% |
| 20 Nov 2025 | 332.30 | 347.20 | 348.00 | 331.00 | 29600 | -4.29% |
| 19 Nov 2025 | 347.20 | 340.00 | 352.00 | 340.00 | 64000 | 2.56% |
| 18 Nov 2025 | 338.55 | 349.80 | 358.00 | 336.00 | 131200 | 0.37% |
| 17 Nov 2025 | 337.30 | 330.00 | 348.95 | 320.60 | 117600 | 7.63% |
| 14 Nov 2025 | 313.40 | 319.85 | 319.85 | 313.00 | 18400 | 0.56% |
| 13 Nov 2025 | 311.65 | 318.95 | 318.95 | 311.65 | 7200 | -0.89% |
| 12 Nov 2025 | 314.45 | 311.00 | 324.00 | 310.35 | 45600 | 0.88% |
| 11 Nov 2025 | 311.70 | 323.60 | 328.00 | 309.95 | 90400 | -6.11% |
| 10 Nov 2025 | 332.00 | 329.90 | 334.00 | 322.00 | 19200 | 0.64% |
| 07 Nov 2025 | 329.90 | 330.00 | 333.00 | 314.35 | 66400 | 1.17% |
| 06 Nov 2025 | 326.10 | 347.95 | 348.00 | 324.95 | 59200 | -2.04% |
| 04 Nov 2025 | 332.90 | 320.05 | 353.00 | 315.00 | 84800 | 4.50% |
| 03 Nov 2025 | 318.55 | 310.00 | 334.75 | 310.00 | 36000 | -2.29% |
| 31 Oct 2025 | 326.00 | 325.10 | 334.00 | 322.30 | 56800 | -3.91% |
| 30 Oct 2025 | 339.25 | 354.90 | 355.00 | 339.00 | 28800 | -0.89% |
| 29 Oct 2025 | 342.30 | 330.00 | 342.30 | 330.00 | 60000 | 5.00% |
| 28 Oct 2025 | 326.00 | 314.90 | 332.90 | 304.00 | 45600 | 2.63% |
| 27 Oct 2025 | 317.65 | 334.15 | 343.60 | 317.45 | 47200 | -4.94% |
| 24 Oct 2025 | 334.15 | 350.80 | 350.80 | 334.15 | 53600 | -1.43% |
| 23 Oct 2025 | 339.00 | 338.90 | 339.15 | 330.00 | 196000 | 4.95% |
| 21 Oct 2025 | 323.00 | 323.00 | 323.00 | 310.00 | 99200 | 4.99% |
| 20 Oct 2025 | 307.65 | 301.00 | 307.65 | 300.00 | 108800 | 5.00% |
| 17 Oct 2025 | 293.00 | 300.00 | 300.00 | 293.00 | 12000 | -0.09% |
| 16 Oct 2025 | 293.25 | 292.60 | 296.45 | 281.20 | 61600 | -0.93% |
| 15 Oct 2025 | 296.00 | 308.00 | 308.00 | 295.55 | 127200 | -4.85% |
| 14 Oct 2025 | 311.10 | 317.50 | 317.50 | 291.00 | 540000 | 2.88% |
| 13 Oct 2025 | 302.40 | 302.40 | 302.40 | 302.40 | 45600 | 5.00% |
| 10 Oct 2025 | 288.00 | 288.00 | 288.00 | 280.00 | 160000 | 4.99% |
| 09 Oct 2025 | 274.30 | 274.30 | 274.30 | 274.30 | 32000 | 5.00% |
| 08 Oct 2025 | 261.25 | 261.25 | 261.25 | 261.25 | 15200 | 4.98% |
| 07 Oct 2025 | 248.85 | 240.00 | 248.85 | 237.00 | 236000 | 5.00% |
| 06 Oct 2025 | 237.00 | 235.00 | 240.00 | 230.00 | 22400 | 1.89% |
| 03 Oct 2025 | 232.60 | 230.00 | 235.00 | 229.50 | 68800 | 1.13% |
| 01 Oct 2025 | 230.00 | 230.00 | 236.80 | 230.00 | 8800 | -0.43% |
| 30 Sep 2025 | 231.00 | 225.15 | 232.00 | 224.50 | 27200 | -0.58% |
| 29 Sep 2025 | 232.35 | 229.00 | 245.00 | 229.00 | 23200 | -2.52% |
| 26 Sep 2025 | 238.35 | 245.00 | 245.00 | 237.10 | 19200 | -2.95% |
| 25 Sep 2025 | 245.60 | 248.60 | 248.60 | 242.90 | 24000 | -1.29% |
| 24 Sep 2025 | 248.80 | 260.25 | 260.25 | 245.00 | 191200 | 0.36% |
| 23 Sep 2025 | 247.90 | 240.00 | 247.90 | 240.00 | 208800 | 5.00% |
| 22 Sep 2025 | 236.10 | 217.00 | 236.10 | 217.00 | 792000 | 4.98% |
| 19 Sep 2025 | 224.90 | 227.00 | 230.80 | 220.00 | 75200 | -0.93% |
| 18 Sep 2025 | 227.00 | 222.10 | 231.00 | 220.00 | 15200 | 0.89% |
| 17 Sep 2025 | 225.00 | 222.70 | 227.00 | 222.00 | 204000 | 1.03% |
| 16 Sep 2025 | 222.70 | 223.00 | 224.00 | 222.00 | 11200 | 0.27% |
| 15 Sep 2025 | 222.10 | 225.70 | 225.70 | 222.10 | 7200 | -1.60% |
| 12 Sep 2025 | 225.70 | 223.00 | 231.70 | 223.00 | 15200 | 1.17% |
| 11 Sep 2025 | 223.10 | 227.00 | 227.00 | 223.10 | 4000 | -1.93% |
| 10 Sep 2025 | 227.50 | 229.00 | 229.00 | 225.00 | 19200 | -0.31% |
| 09 Sep 2025 | 228.20 | 235.00 | 237.00 | 228.05 | 4000 | -2.06% |
| 08 Sep 2025 | 233.00 | 228.85 | 233.00 | 228.00 | 15200 | 1.81% |
| 05 Sep 2025 | 228.85 | 228.85 | 228.85 | 223.00 | 5600 | 0.00% |
| 04 Sep 2025 | 228.85 | 230.00 | 230.50 | 224.10 | 8000 | 0.81% |
| 03 Sep 2025 | 227.00 | 221.70 | 227.00 | 221.60 | 7200 | 0.44% |
| 02 Sep 2025 | 226.00 | 220.00 | 228.95 | 220.00 | 16000 | 3.41% |
| 01 Sep 2025 | 218.55 | 219.05 | 223.80 | 210.00 | 24800 | -0.23% |
| 29 Aug 2025 | 219.05 | 220.00 | 223.50 | 215.00 | 32000 | -0.07% |
| 28 Aug 2025 | 219.20 | 220.10 | 227.95 | 218.00 | 24800 | -2.60% |
| 26 Aug 2025 | 225.05 | 234.00 | 234.00 | 225.00 | 20000 | -2.26% |
| 25 Aug 2025 | 230.25 | 227.00 | 234.00 | 227.00 | 15200 | -2.85% |
| 22 Aug 2025 | 237.00 | 229.00 | 237.00 | 229.00 | 6400 | -0.42% |
| 21 Aug 2025 | 238.00 | 239.65 | 239.65 | 233.10 | 8000 | 1.23% |
| 20 Aug 2025 | 235.10 | 239.45 | 239.50 | 230.45 | 13600 | -0.38% |
| 19 Aug 2025 | 236.00 | 240.00 | 240.00 | 230.15 | 7200 | -1.15% |
| 18 Aug 2025 | 238.75 | 243.00 | 244.40 | 232.10 | 26400 | 0.32% |
| 14 Aug 2025 | 238.00 | 242.00 | 242.00 | 234.50 | 6400 | 2.52% |
| 13 Aug 2025 | 232.15 | 234.00 | 239.50 | 228.55 | 11200 | -0.79% |
| 12 Aug 2025 | 234.00 | 233.00 | 234.40 | 226.00 | 19200 | 0.99% |
| 11 Aug 2025 | 231.70 | 240.00 | 241.90 | 228.00 | 18400 | -3.46% |
| 08 Aug 2025 | 240.00 | 239.10 | 242.10 | 237.50 | 20800 | -4.00% |
| 07 Aug 2025 | 250.00 | 247.00 | 252.00 | 247.00 | 32800 | 1.42% |
| 06 Aug 2025 | 246.50 | 250.00 | 253.00 | 245.50 | 17600 | -4.07% |
| 05 Aug 2025 | 256.95 | 263.95 | 267.00 | 250.00 | 10400 | 0.76% |
| 04 Aug 2025 | 255.00 | 243.00 | 259.00 | 243.00 | 13600 | -0.08% |
| 01 Aug 2025 | 255.20 | 256.00 | 265.00 | 252.00 | 49600 | -0.56% |
| 31 Jul 2025 | 256.65 | 249.00 | 259.50 | 249.00 | 12000 | 2.54% |
| 30 Jul 2025 | 250.30 | 279.00 | 279.00 | 243.65 | 78400 | -3.68% |
| 29 Jul 2025 | 259.85 | 256.25 | 273.40 | 255.00 | 62400 | 1.40% |
| 28 Jul 2025 | 256.25 | 249.10 | 270.00 | 249.10 | 84000 | 3.72% |
| 25 Jul 2025 | 247.05 | 258.00 | 259.75 | 243.55 | 75200 | -3.61% |
| 24 Jul 2025 | 256.30 | 244.45 | 265.00 | 239.20 | 234400 | 7.58% |
| 23 Jul 2025 | 238.25 | 223.95 | 242.90 | 223.80 | 187200 | 7.01% |
| 22 Jul 2025 | 222.65 | 220.40 | 228.00 | 220.40 | 78400 | 2.75% |
| 21 Jul 2025 | 216.70 | 211.50 | 219.80 | 211.50 | 61600 | 1.64% |
| 18 Jul 2025 | 213.20 | 214.20 | 216.00 | 208.20 | 36000 | 2.11% |
| 17 Jul 2025 | 208.80 | 205.00 | 212.40 | 204.95 | 130400 | 5.32% |
| 16 Jul 2025 | 198.25 | 199.55 | 200.65 | 191.05 | 48800 | -1.76% |
| 15 Jul 2025 | 201.80 | 207.00 | 207.00 | 201.30 | 17600 | -1.51% |
| 14 Jul 2025 | 204.90 | 208.00 | 208.00 | 202.55 | 6400 | -0.10% |
| 11 Jul 2025 | 205.10 | 209.00 | 210.00 | 204.00 | 29600 | -1.39% |
| 10 Jul 2025 | 208.00 | 211.80 | 214.00 | 207.00 | 32000 | -1.79% |
| 09 Jul 2025 | 211.80 | 206.80 | 218.95 | 205.15 | 74400 | 3.70% |
| 08 Jul 2025 | 204.25 | 203.60 | 207.00 | 203.00 | 31200 | 2.64% |
| 07 Jul 2025 | 199.00 | 197.05 | 201.50 | 197.05 | 32800 | 0.86% |
| 04 Jul 2025 | 197.30 | 203.30 | 206.95 | 196.10 | 46400 | -2.95% |
| 03 Jul 2025 | 203.30 | 205.00 | 210.00 | 202.25 | 62400 | -0.56% |
| 02 Jul 2025 | 204.45 | 190.15 | 209.95 | 187.50 | 60000 | 6.82% |
| 01 Jul 2025 | 191.40 | 186.00 | 192.95 | 186.00 | 26400 | 2.77% |
| 30 Jun 2025 | 186.25 | 193.00 | 194.95 | 184.50 | 82400 | -2.94% |
| 27 Jun 2025 | 191.90 | 196.10 | 198.45 | 189.90 | 28800 | -2.14% |
| 26 Jun 2025 | 196.10 | 200.00 | 201.00 | 196.00 | 59200 | -0.81% |
| 25 Jun 2025 | 197.70 | 205.00 | 205.00 | 196.95 | 21600 | -2.01% |
| 24 Jun 2025 | 201.75 | 198.00 | 207.90 | 198.00 | 61600 | 3.73% |
| 23 Jun 2025 | 194.50 | 199.95 | 199.95 | 190.00 | 56800 | -2.97% |
| 20 Jun 2025 | 200.45 | 201.05 | 205.40 | 198.00 | 35200 | -0.42% |
| 19 Jun 2025 | 201.30 | 214.50 | 217.00 | 198.20 | 49600 | -6.20% |
| 18 Jun 2025 | 214.60 | 210.00 | 224.60 | 206.50 | 49600 | 1.56% |
| 17 Jun 2025 | 211.30 | 205.00 | 217.90 | 205.00 | 76000 | 1.64% |
| 16 Jun 2025 | 207.90 | 201.00 | 209.00 | 198.55 | 55200 | 2.95% |
| 13 Jun 2025 | 201.95 | 195.15 | 207.90 | 195.15 | 67200 | -0.44% |
| 12 Jun 2025 | 202.85 | 200.00 | 205.00 | 200.00 | 67200 | 1.73% |
| 11 Jun 2025 | 199.40 | 189.20 | 208.00 | 188.45 | 180000 | 6.69% |
| 10 Jun 2025 | 186.90 | 188.65 | 191.00 | 185.50 | 107200 | 1.94% |
| 09 Jun 2025 | 183.35 | 184.00 | 185.00 | 180.00 | 36800 | -0.35% |
| 06 Jun 2025 | 184.00 | 183.00 | 185.00 | 182.85 | 36000 | 2.17% |
| 05 Jun 2025 | 180.10 | 188.90 | 190.00 | 179.00 | 48800 | -3.74% |
| 04 Jun 2025 | 187.10 | 189.00 | 190.80 | 184.95 | 26400 | -1.21% |
| 03 Jun 2025 | 189.40 | 181.35 | 192.80 | 181.35 | 53600 | 3.58% |
| 02 Jun 2025 | 182.85 | 184.90 | 186.50 | 181.00 | 42400 | -1.14% |
| 30 May 2025 | 184.95 | 185.40 | 187.20 | 183.00 | 19200 | -0.30% |
| 29 May 2025 | 185.50 | 192.00 | 192.00 | 184.00 | 28000 | -0.93% |
| 28 May 2025 | 187.25 | 189.00 | 195.90 | 185.00 | 90400 | -4.05% |
| 27 May 2025 | 195.15 | 188.30 | 198.60 | 184.00 | 183200 | 6.99% |
| 26 May 2025 | 182.40 | 180.15 | 194.00 | 180.15 | 76000 | 1.25% |
| 23 May 2025 | 180.15 | 183.05 | 185.95 | 179.00 | 19200 | -0.88% |
| 22 May 2025 | 181.75 | 179.20 | 186.80 | 179.20 | 7200 | -1.12% |
| 21 May 2025 | 183.80 | 184.90 | 186.80 | 182.30 | 13600 | 1.02% |
| 20 May 2025 | 181.95 | 185.40 | 191.00 | 181.90 | 11200 | -0.08% |
| 19 May 2025 | 182.10 | 173.95 | 190.00 | 172.00 | 32800 | 4.69% |
| 16 May 2025 | 173.95 | 178.00 | 179.00 | 173.20 | 45600 | -2.82% |
| 15 May 2025 | 179.00 | 182.00 | 182.00 | 178.00 | 32000 | -1.38% |
| 14 May 2025 | 181.50 | 181.00 | 184.70 | 170.00 | 156000 | -0.38% |
| 13 May 2025 | 182.20 | 183.00 | 189.00 | 180.00 | 25600 | -1.51% |
| 12 May 2025 | 185.00 | 177.10 | 186.00 | 150.30 | 16000 | 7.37% |
| 09 May 2025 | 172.30 | 191.00 | 191.00 | 170.00 | 20800 | -2.13% |
| 08 May 2025 | 176.05 | 177.75 | 180.50 | 176.05 | 16800 | -3.27% |
| 07 May 2025 | 182.00 | 186.90 | 187.00 | 181.90 | 9600 | -2.67% |
| 06 May 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 1600 | 0.00% |
| 05 May 2025 | 187.00 | 184.55 | 187.00 | 184.55 | 8000 | 1.05% |
| 02 May 2025 | 185.05 | 184.00 | 185.05 | 184.00 | 2400 | 0.57% |
| 30 Apr 2025 | 184.00 | 193.30 | 193.30 | 184.00 | 4800 | -2.41% |
| 29 Apr 2025 | 188.55 | 194.00 | 194.95 | 187.95 | 25600 | -2.78% |
| 28 Apr 2025 | 193.95 | 195.20 | 195.30 | 192.00 | 15200 | 0.10% |
| 25 Apr 2025 | 193.75 | 199.00 | 199.00 | 188.05 | 35200 | -3.94% |
| 24 Apr 2025 | 201.70 | 196.00 | 205.00 | 196.00 | 36000 | 2.91% |
| 23 Apr 2025 | 196.00 | 198.00 | 200.00 | 196.00 | 32000 | -0.76% |
| 22 Apr 2025 | 197.50 | 194.00 | 203.90 | 192.00 | 31200 | 1.70% |
| 21 Apr 2025 | 194.20 | 185.50 | 202.70 | 185.50 | 63200 | -3.86% |
| 17 Apr 2025 | 202.00 | 202.05 | 204.00 | 201.00 | 42400 | -0.02% |
| 16 Apr 2025 | 202.05 | 206.05 | 210.00 | 200.00 | 71200 | -2.04% |
| 15 Apr 2025 | 206.25 | 210.85 | 215.40 | 204.95 | 53600 | -2.18% |
| 11 Apr 2025 | 210.85 | 211.00 | 213.85 | 207.25 | 30400 | -1.19% |
| 09 Apr 2025 | 213.40 | 214.50 | 214.50 | 203.55 | 55200 | 3.72% |
| 08 Apr 2025 | 205.75 | 200.05 | 211.00 | 200.05 | 31200 | 3.39% |
| 07 Apr 2025 | 199.00 | 188.00 | 205.00 | 188.00 | 35200 | -3.33% |
| 04 Apr 2025 | 205.85 | 208.00 | 209.85 | 202.15 | 43200 | -1.62% |
| 03 Apr 2025 | 209.25 | 177.80 | 212.40 | 177.00 | 236000 | 18.22% |
| 02 Apr 2025 | 177.00 | 178.05 | 180.00 | 175.50 | 17600 | 0.85% |
| 01 Apr 2025 | 175.50 | 176.50 | 186.70 | 174.00 | 24800 | -3.04% |
| 28 Mar 2025 | 181.00 | 180.00 | 185.00 | 178.65 | 4000 | 0.84% |
| 27 Mar 2025 | 179.50 | 186.50 | 186.50 | 178.50 | 24800 | -3.08% |
| 26 Mar 2025 | 185.20 | 155.25 | 192.80 | 155.25 | 170400 | 1.76% |
| 25 Mar 2025 | 182.00 | 183.00 | 188.50 | 180.00 | 29600 | -0.03% |
| 24 Mar 2025 | 182.05 | 191.95 | 191.95 | 180.05 | 51200 | -2.44% |
| 21 Mar 2025 | 186.60 | 190.00 | 192.95 | 180.00 | 50400 | 0.32% |
| 20 Mar 2025 | 186.00 | 186.95 | 194.90 | 185.00 | 64000 | -2.72% |
| 19 Mar 2025 | 191.20 | 175.00 | 201.50 | 175.00 | 275200 | 5.99% |
| 18 Mar 2025 | 180.40 | 165.00 | 191.00 | 165.00 | 325600 | 8.32% |
| 17 Mar 2025 | 166.55 | 171.20 | 173.70 | 161.00 | 165600 | -2.72% |
| 13 Mar 2025 | 171.20 | 179.90 | 179.90 | 170.00 | 55200 | -1.55% |
| 12 Mar 2025 | 173.90 | 172.00 | 182.50 | 172.00 | 69600 | 1.10% |
| 11 Mar 2025 | 172.00 | 172.50 | 176.80 | 170.10 | 20800 | 1.84% |
| 10 Mar 2025 | 168.90 | 171.00 | 177.00 | 168.00 | 196000 | -2.12% |
| 07 Mar 2025 | 172.55 | 173.95 | 188.00 | 170.25 | 160800 | -3.28% |
| 06 Mar 2025 | 178.40 | 170.80 | 182.30 | 161.50 | 211200 | 8.38% |
| 05 Mar 2025 | 164.60 | 164.80 | 174.90 | 161.00 | 205600 | 3.49% |
| 04 Mar 2025 | 159.05 | 142.25 | 162.70 | 140.00 | 220000 | 6.25% |
| 03 Mar 2025 | 149.70 | 157.55 | 160.80 | 149.70 | 58400 | -4.98% |
| 28 Feb 2025 | 157.55 | 159.00 | 162.25 | 154.90 | 72800 | -3.37% |
| 27 Feb 2025 | 163.05 | 168.80 | 168.80 | 159.00 | 22400 | -1.69% |
| 25 Feb 2025 | 165.85 | 170.00 | 170.00 | 163.30 | 28800 | -0.48% |
| 24 Feb 2025 | 166.65 | 171.80 | 171.80 | 160.15 | 56800 | -1.10% |
| 21 Feb 2025 | 168.50 | 170.00 | 175.00 | 167.00 | 57600 | -0.94% |
| 20 Feb 2025 | 170.10 | 167.60 | 176.20 | 163.00 | 75200 | 1.34% |
| 19 Feb 2025 | 167.85 | 165.00 | 168.40 | 158.60 | 127200 | 0.63% |
| 18 Feb 2025 | 166.80 | 172.00 | 172.00 | 164.70 | 300800 | -3.78% |
