Chandni Machines

CHAC
🏛️ india →
33.96
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:35 36.00 36.00 36.00 36.00 0.4K
10:40 36.00 36.00 36.00 36.00 0.0K
11:50 36.18 36.18 36.18 36.18 0.0K
11:55 36.00 36.00 36.00 36.00 0.1K
12:30 34.51 34.51 34.51 34.51 0.3K
12:55 34.51 34.51 34.51 34.51 0.1K
13:55 36.00 36.00 36.00 36.00 0.4K
14:20 34.52 34.52 34.52 34.52 0.1K
15:00 33.67 33.67 33.67 33.67 0.5K
15:25 33.10 33.96 33.10 33.96 0.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 36.20 36.20 33.10 33.96 0.0M
2025-09-25 37.00 38.44 35.23 35.32 0.0M
2025-09-24 35.30 37.73 35.30 37.00 0.0M
2025-09-23 36.10 38.19 35.28 38.00 0.0M
2025-09-22 39.69 39.69 36.68 38.94 0.0M
2025-09-19 36.11 36.90 34.00 36.68 0.0M
2025-09-18 36.40 36.40 35.01 35.94 0.0M
2025-09-17 33.88 37.90 33.88 36.91 0.0M
2025-09-16 31.58 34.98 31.58 33.90 0.0M
2025-09-15 32.79 33.00 32.20 32.22 0.0M
2025-09-12 33.47 33.99 32.11 32.78 0.0M
2025-09-11 34.00 34.00 33.10 33.47 0.0M
2025-09-10 34.05 34.98 33.65 34.00 0.0M
2025-09-09 36.50 36.50 33.10 33.89 0.0M
2025-09-08 34.14 34.99 33.32 33.54 0.0M
2025-09-05 34.78 36.97 34.31 34.84 0.0M
2025-09-04 34.00 37.92 33.50 35.47 0.0M
2025-09-03 33.10 34.65 33.10 34.00 0.0M
2025-09-02 35.94 35.94 34.05 34.28 0.0M
2025-09-01 37.99 37.99 33.36 35.31 0.0M
2025-08-29 35.80 36.00 35.50 35.95 0.0M
2025-08-28 36.51 37.02 36.00 36.00 0.0M
2025-08-26 35.00 37.83 34.02 36.50 0.0M
2025-08-25 38.43 38.43 35.50 35.69 0.0M
2025-08-22 35.15 37.98 35.15 37.50 0.0M
2025-08-21 35.00 37.22 35.00 36.68 0.0M
2025-08-20 36.10 36.11 35.80 35.99 0.0M
2025-08-19 36.50 37.91 36.10 36.42 0.0M
2025-08-18 38.74 38.74 36.00 38.62 0.0M
2025-08-14 36.00 36.99 36.00 36.25 0.0M
2025-08-13 37.10 37.15 35.61 36.00 0.0M
2025-08-12 37.20 38.15 36.50 37.10 0.0M
2025-08-11 35.36 38.70 35.36 38.27 0.0M
2025-08-08 36.36 38.69 36.00 36.53 0.0M
2025-08-07 38.79 38.79 37.00 38.25 0.0M
2025-08-06 38.64 38.64 37.00 37.98 0.0M
2025-08-05 39.79 39.79 36.00 37.07 0.0M
2025-08-04 38.10 42.69 37.51 39.01 0.0M
2025-08-01 44.39 44.39 39.07 40.38 0.0M
2025-07-31 40.60 40.60 38.61 39.10 0.0M
2025-07-30 39.20 40.00 39.15 40.00 0.0M
2025-07-29 40.00 40.00 39.15 39.15 0.0M
2025-07-28 39.23 40.55 39.20 39.24 0.0M
2025-07-25 40.49 40.49 39.24 40.00 0.0M
2025-07-24 40.49 40.49 40.49 40.49 0.0M
2025-07-23 40.00 41.00 39.75 40.49 0.0M
2025-07-22 40.01 41.40 39.20 39.68 0.0M
2025-07-21 40.00 41.47 39.80 41.30 0.0M
2025-07-18 41.20 41.50 41.00 41.48 0.0M
2025-07-17 39.79 41.51 39.79 41.21 0.0M
2025-07-16 43.97 43.97 39.00 39.61 0.0M
2025-07-15 39.01 42.37 39.01 41.34 0.0M
2025-07-14 40.35 40.50 39.01 39.19 0.0M
2025-07-11 40.51 40.83 40.20 40.36 0.0M
2025-07-10 43.69 43.69 41.10 41.37 0.0M
2025-07-09 41.17 41.17 41.00 41.01 0.0M
2025-07-08 42.00 42.80 40.74 42.45 0.0M
2025-07-07 42.34 42.34 40.78 42.21 0.0M
2025-07-04 39.00 42.20 38.60 42.13 0.0M
2025-07-03 41.38 42.44 39.05 39.62 0.0M
2025-07-02 41.38 42.00 41.37 41.38 0.0M
2025-07-01 42.57 42.99 41.01 41.12 0.0M
2025-06-30 41.70 42.92 41.00 42.36 0.0M
2025-06-27 44.45 44.45 41.50 41.51 0.0M
2025-06-26 45.55 45.55 42.60 43.91 0.0M
2025-06-25 44.98 44.98 41.71 41.88 0.0M
2025-06-24 42.83 43.45 41.30 41.30 0.0M
2025-06-23 43.45 43.45 41.16 42.83 0.0M
2025-06-20 41.40 43.46 41.16 41.16 0.0M
2025-06-19 42.42 42.42 40.55 41.56 0.0M
2025-06-18 42.50 42.60 42.00 42.21 0.0M
2025-06-17 44.92 44.92 42.05 43.90 0.0M
2025-06-16 42.05 43.44 41.10 41.57 0.0M
2025-06-13 43.51 43.52 41.28 42.29 0.0M
2025-06-12 45.90 45.90 43.00 43.21 0.0M
2025-06-11 45.00 45.10 43.20 45.00 0.0M
2025-06-10 46.99 46.99 43.04 43.40 0.0M
2025-06-09 44.73 44.73 42.52 44.30 0.0M
2025-06-06 43.90 43.91 42.12 42.58 0.0M
2025-06-05 45.64 45.64 41.64 43.91 0.0M
2025-06-04 43.65 43.75 43.02 43.50 0.0M
2025-06-03 44.87 44.87 42.76 42.78 0.0M
2025-06-02 44.73 44.93 42.50 42.75 0.0M
2025-05-30 43.90 44.79 43.00 44.73 0.0M
2025-05-29 45.00 45.95 43.61 43.62 0.0M
2025-05-28 45.80 46.98 43.40 43.45 0.0M
2025-05-27 50.91 50.91 43.42 46.05 0.0M
2025-05-26 50.28 51.00 46.80 46.99 0.0M
2025-05-23 45.27 50.41 42.18 49.31 0.0M
2025-05-22 43.20 43.20 42.00 42.01 0.0M
2025-05-21 43.20 45.00 43.20 43.20 0.0M
2025-05-20 47.00 47.00 41.52 43.20 0.0M
2025-05-19 43.90 46.79 42.51 42.51 0.0M
2025-05-16 45.00 45.62 39.53 43.99 0.0M
2025-05-15 44.50 44.50 42.50 44.50 0.0M
2025-05-14 42.30 45.85 42.01 43.55 0.0M
2025-05-13 44.50 44.50 40.79 42.36 0.0M
2025-05-12 42.18 44.50 41.39 44.49 0.0M
2025-05-09 36.01 42.00 36.01 41.35 0.0M
2025-05-08 43.26 43.26 42.00 42.00 0.0M
2025-05-07 43.04 43.05 43.04 43.05 0.0M
2025-05-06 45.49 45.49 40.53 43.05 0.0M
2025-05-05 41.52 46.43 41.52 42.50 0.0M
2025-05-02 44.04 44.99 44.04 44.87 0.0M
2025-04-30 45.95 45.95 42.40 42.96 0.0M
2025-04-29 46.85 46.85 42.33 43.50 0.0M
2025-04-28 43.00 46.89 43.00 44.00 0.0M
2025-04-25 45.00 45.00 41.80 42.72 0.0M
2025-04-24 46.42 46.42 45.43 46.22 0.0M
2025-04-23 48.50 49.50 45.61 46.40 0.0M
2025-04-22 45.98 46.85 44.00 46.51 0.0M
2025-04-21 42.66 45.00 42.66 43.80 0.0M
2025-04-17 45.50 46.28 42.80 43.23 0.0M
2025-04-16 45.25 47.60 42.23 44.61 0.0M
2025-04-15 45.89 47.18 40.25 45.26 0.0M
2025-04-11 42.60 44.80 42.60 42.87 0.0M
2025-04-09 47.96 47.96 42.45 42.94 0.0M
2025-04-08 47.44 47.44 41.37 42.54 0.0M
2025-04-07 45.66 45.66 41.00 41.38 0.0M
2025-04-04 45.47 47.00 44.43 46.59 0.0M
2025-04-03 45.00 45.89 44.35 44.40 0.0M
2025-04-02 48.00 48.00 42.93 45.34 0.0M
2025-04-01 42.00 46.31 42.00 44.68 0.0M
2025-03-28 46.00 46.00 41.54 42.54 0.0M
2025-03-27 43.28 46.90 41.55 42.72 0.0M
2025-03-26 48.48 48.48 43.10 44.38 0.1M
2025-03-25 46.00 46.00 44.03 44.17 0.0M
2025-03-24 46.76 48.41 45.00 46.35 0.0M
2025-03-21 46.97 47.00 45.00 46.80 0.0M
2025-03-20 47.01 47.35 44.00 46.26 0.0M
2025-03-19 52.80 52.80 45.00 47.88 0.0M
2025-03-18 47.00 47.00 42.49 46.87 0.0M
2025-03-17 46.80 46.80 40.20 43.55 0.0M
2025-03-13 44.50 49.67 44.50 46.40 0.0M
2025-03-12 54.98 54.98 45.05 45.30 0.0M
2025-03-11 48.00 48.47 45.49 47.96 0.0M
2025-03-10 46.20 46.25 46.20 46.20 0.0M
2025-03-07 52.00 52.00 48.00 48.00 0.0M
2025-03-06 46.50 49.20 46.50 48.00 0.0M
2025-03-05 44.99 48.98 44.99 47.20 0.0M
2025-03-04 45.47 45.80 41.31 45.00 0.0M
2025-03-03 49.90 49.90 44.14 46.85 0.0M
2025-02-28 50.10 50.20 48.80 50.00 0.0M
2025-02-27 51.99 53.73 51.35 51.76 0.0M
2025-02-25 52.96 52.96 48.80 50.99 0.0M
2025-02-24 52.80 52.80 46.10 47.77 0.0M
2025-02-21 48.55 51.98 48.55 51.82 0.0M
2025-02-20 49.98 49.98 46.20 49.54 0.0M
2025-02-19 47.00 48.00 46.00 46.43 0.0M
2025-02-18 52.50 52.50 44.70 47.29 0.0M
2025-02-17 43.95 48.98 43.80 47.20 0.0M
2025-02-14 43.30 46.07 43.15 43.94 0.0M
2025-02-13 43.02 45.67 42.00 43.30 0.0M
2025-02-12 44.36 45.01 40.32 43.02 0.0M
2025-02-11 52.68 52.68 43.55 44.36 0.0M
2025-02-10 50.00 53.46 45.05 45.68 0.0M
2025-02-07 50.94 50.94 45.53 47.11 0.0M
2025-02-06 49.05 50.80 45.00 47.98 0.0M
2025-02-05 51.87 51.87 50.49 50.99 0.0M
2025-02-04 50.42 51.98 45.57 49.51 0.0M
2025-02-03 52.90 52.90 49.50 50.42 0.0M
2025-02-01 52.50 53.36 50.36 50.93 0.0M
2025-01-31 52.55 54.39 51.00 51.49 0.0M
2025-01-30 51.50 56.65 51.50 54.67 0.0M
2025-01-29 53.50 54.00 51.00 51.50 0.0M
2025-01-28 52.01 52.50 51.50 51.72 0.0M
2025-01-27 54.00 54.00 51.01 52.01 0.0M
2025-01-24 58.00 58.00 53.90 54.00 0.0M
2025-01-23 53.74 58.00 52.11 55.59 0.0M
2025-01-22 54.43 54.87 52.00 53.74 0.0M
2025-01-21 53.61 56.34 53.60 54.43 0.0M
2025-01-20 56.26 57.30 52.16 55.00 0.0M
2025-01-17 55.65 55.65 53.05 55.16 0.0M
2025-01-16 55.98 56.89 53.64 54.28 0.0M
2025-01-15 53.47 54.99 52.10 53.00 0.0M
2025-01-14 53.70 53.99 51.11 53.47 0.0M
2025-01-13 55.94 58.47 50.35 53.70 0.0M
2025-01-10 55.80 56.51 53.05 55.94 0.0M
2025-01-09 60.40 60.40 55.00 55.72 0.0M
2025-01-08 58.05 60.18 56.37 58.68 0.0M
2025-01-07 56.50 60.00 56.15 59.23 0.0M
2025-01-06 60.61 65.00 55.00 56.01 0.0M
2025-01-03 59.95 60.90 58.05 60.59 0.0M
2025-01-02 61.44 61.44 57.50 57.85 0.0M
2025-01-01 59.49 62.00 57.70 60.24 0.0M