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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 24.00 24.04 24.00 24.04 0.0M
2021-12-30 20.76 22.90 20.76 22.90 0.0M
2021-12-29 22.80 22.80 21.85 21.85 0.0M
2021-12-28 22.74 23.00 22.74 23.00 0.0M
2021-12-27 23.93 23.93 23.93 23.93 0.0M
2021-12-24 25.18 25.18 25.18 25.18 0.0M
2021-12-23 29.28 29.28 26.50 26.50 0.0M
2021-12-22 27.89 27.89 27.89 27.89 0.0M
2021-12-21 26.57 26.57 26.57 26.57 0.0M
2021-12-20 25.31 25.31 25.31 25.31 0.0M
2021-12-17 24.11 24.11 24.11 24.11 0.0M
2021-12-16 22.97 22.97 22.97 22.97 0.0M
2021-12-15 21.88 21.88 21.88 21.88 0.0M
2021-12-14 20.85 20.85 20.84 20.84 0.0M
2021-12-13 19.86 19.86 19.86 19.86 0.0M
2021-12-10 18.92 18.92 18.92 18.92 0.0M
2021-12-09 18.02 18.02 18.02 18.02 0.0M
2021-12-08 16.39 16.39 16.39 16.39 0.0M
2021-12-07 14.84 14.90 14.84 14.90 0.0M
2021-12-06 13.00 13.56 13.00 13.55 0.0M
2021-12-03 13.00 13.00 12.92 12.92 0.0M
2021-12-02 13.65 13.65 13.60 13.60 0.0M
2021-12-01 13.20 14.35 13.00 13.00 0.0M
2021-11-30 13.70 13.75 13.68 13.68 0.0M
2021-11-29 14.40 14.40 14.40 14.40 0.0M
2021-11-26 15.14 15.14 14.39 15.13 0.0M
2021-11-25 14.40 15.14 14.40 15.14 0.0M
2021-11-24 15.96 15.96 14.44 14.44 0.0M
2021-11-23 15.20 15.20 15.20 15.20 0.0M
2021-11-22 16.00 16.00 15.15 15.20 0.0M
2021-11-18 15.25 16.00 14.61 15.90 0.0M
2021-11-17 15.55 15.60 15.25 15.25 0.0M
2021-11-16 16.00 16.15 15.50 16.00 0.0M
2021-11-15 15.26 15.98 15.20 15.98 0.0M
2021-11-12 15.63 15.63 15.10 15.24 0.0M
2021-11-11 15.58 15.58 14.90 14.90 0.0M
2021-11-10 14.84 14.84 14.84 14.84 0.0M
2021-11-09 14.14 14.14 14.14 14.14 0.0M
2021-11-08 13.47 13.47 13.47 13.47 0.0M
2021-11-04 12.83 12.83 12.83 12.83 0.0M
2021-11-03 12.23 12.23 12.22 12.22 0.0M
2021-11-02 11.60 11.65 11.60 11.65 0.0M
2021-11-01 11.09 11.10 11.09 11.10 0.0M
2021-10-29 10.50 10.58 10.50 10.58 0.0M
2021-10-28 9.60 10.08 9.60 10.08 0.0M
2021-10-27 9.62 9.62 8.72 9.60 0.0M
2021-10-26 9.17 9.17 9.17 9.17 0.0M
2021-10-25 7.92 8.74 7.92 8.74 0.0M
2021-10-20 8.26 8.33 8.26 8.33 0.0M
2021-10-19 8.69 9.10 8.69 8.69 0.0M
2021-10-18 9.59 9.59 8.69 8.69 0.0M
2021-10-14 10.06 10.06 9.14 9.14 0.0M
2021-10-13 9.94 9.94 9.60 9.60 0.0M
2021-10-12 9.60 9.60 9.60 9.60 0.0M
2021-10-11 10.60 10.60 9.60 9.60 0.0M
2021-10-08 10.10 10.10 10.10 10.10 0.0M
2021-10-07 9.45 10.00 9.45 9.95 0.0M
2021-10-06 10.00 10.00 9.12 9.94 0.0M
2021-10-05 9.80 9.80 8.93 9.60 0.0M
2021-10-04 9.40 9.40 9.40 9.40 0.0M
2021-10-01 9.42 9.42 9.40 9.40 0.0M
2021-09-30 8.98 8.98 8.98 8.98 0.0M
2021-09-29 8.56 8.56 8.56 8.56 0.0M
2021-09-28 8.16 8.16 8.16 8.16 0.0M
2021-09-27 8.55 9.45 8.55 8.55 0.0M
2021-09-24 8.40 9.00 8.40 9.00 0.0M
2021-09-23 8.42 8.84 8.42 8.84 0.0M
2021-09-22 8.42 8.42 8.42 8.42 0.0M
2021-09-21 8.85 8.85 8.85 8.85 0.0M
2021-09-20 9.27 9.27 9.27 9.27 0.0M
2021-09-17 9.79 9.79 9.75 9.75 0.0M
2021-09-16 9.00 9.45 9.00 9.39 0.0M
2021-09-09 9.00 9.00 9.00 9.00 0.0M
2021-09-08 9.31 9.31 8.88 8.88 0.0M
2021-09-07 9.50 9.50 9.31 9.31 0.0M
2021-09-06 9.80 9.80 9.10 9.80 0.0M
2021-09-03 9.45 9.45 9.45 9.45 0.0M
2021-09-02 8.70 9.45 8.65 9.45 0.0M
2021-09-01 9.70 9.70 9.00 9.00 0.0M
2021-08-31 9.43 9.43 9.43 9.43 0.0M
2021-08-30 8.79 8.99 8.79 8.99 0.0M
2021-08-27 9.25 9.25 8.79 9.25 0.0M
2021-08-26 9.25 9.25 9.25 9.25 0.0M
2021-08-24 8.83 8.83 8.83 8.83 0.0M
2021-08-23 9.48 9.48 8.58 9.29 0.0M
2021-08-20 9.01 9.04 9.00 9.03 0.0M
2021-08-18 8.50 8.61 8.26 8.61 0.0M
2021-08-17 8.20 8.20 8.20 8.20 0.0M
2021-08-16 8.26 8.26 8.00 8.20 0.0M
2021-08-13 7.87 7.87 7.87 7.87 0.0M
2021-08-12 7.50 7.50 7.50 7.50 0.0M
2021-08-11 8.11 8.11 7.71 7.71 0.0M
2021-08-10 8.20 8.20 8.11 8.11 0.0M
2021-08-09 8.20 8.20 8.20 8.20 0.0M
2021-08-06 8.50 8.50 8.50 8.50 0.0M
2021-08-05 8.76 8.76 8.76 8.76 0.0M
2021-08-04 9.17 9.17 9.17 9.17 0.0M
2021-08-03 9.00 9.45 9.00 9.44 0.0M
2021-07-30 9.45 9.45 9.45 9.45 0.0M
2021-07-29 9.45 9.45 9.45 9.45 0.0M
2021-07-28 8.98 9.45 8.98 9.45 0.0M
2021-07-27 9.45 9.45 9.45 9.45 0.0M
2021-07-26 9.67 9.67 9.50 9.50 0.0M
2021-07-23 9.21 9.21 9.21 9.21 0.0M
2021-07-22 9.77 9.77 9.69 9.69 0.0M
2021-07-20 9.70 9.70 9.31 9.31 0.0M
2021-07-19 9.31 9.31 9.31 9.31 0.0M
2021-07-14 9.80 9.80 9.80 9.80 0.0M
2021-07-12 9.70 9.70 9.44 9.44 0.0M
2021-07-07 9.44 9.44 9.44 9.44 0.0M
2021-07-06 9.00 9.00 9.00 9.00 0.0M
2021-07-05 9.00 9.00 9.00 9.00 0.0M
2021-07-02 9.45 9.45 9.30 9.30 0.0M
2021-07-01 9.00 9.00 9.00 9.00 0.0M
2021-06-30 9.00 9.40 9.00 9.40 0.0M
2021-06-29 8.97 8.97 8.97 8.97 0.0M
2021-06-28 7.77 8.55 7.77 8.55 0.0M
2021-06-25 7.92 8.15 7.90 8.15 0.0M
2021-06-24 7.90 8.65 7.90 8.25 0.0M
2021-06-23 8.36 8.99 8.24 8.27 0.0M
2021-06-22 8.67 8.67 8.67 8.67 0.0M
2021-06-18 9.00 9.00 8.93 8.93 0.0M
2021-06-17 9.50 9.50 9.03 9.40 0.0M
2021-06-16 9.41 9.50 9.41 9.50 0.0M
2021-06-15 9.70 9.70 9.41 9.41 0.0M
2021-06-14 8.75 9.56 8.75 9.50 0.0M
2021-06-11 9.11 9.12 8.50 9.12 0.0M
2021-06-10 8.69 8.69 8.69 8.69 0.0M
2021-06-09 8.32 8.32 8.32 8.32 0.0M
2021-06-08 8.70 8.75 8.35 8.75 0.0M
2021-06-07 8.38 8.75 8.38 8.70 0.0M
2021-06-04 9.00 9.00 8.20 8.82 0.0M
2021-06-03 8.99 8.99 8.31 8.74 0.0M
2021-06-02 8.50 8.50 8.40 8.49 0.0M
2021-06-01 8.59 8.59 8.35 8.35 0.0M
2021-05-31 8.50 8.50 8.50 8.50 0.0M
2021-05-28 8.70 8.70 8.70 8.70 0.0M
2021-05-27 8.65 8.79 8.62 8.79 0.0M
2021-05-26 8.21 9.25 8.21 8.98 0.0M
2021-05-25 8.62 8.62 8.60 8.60 0.0M
2021-05-24 9.00 9.00 8.53 8.53 0.0M
2021-05-21 9.00 9.00 8.90 8.90 0.0M
2021-05-20 8.99 8.99 8.41 8.41 0.0M
2021-05-19 8.60 8.80 8.60 8.80 0.0M
2021-05-18 8.81 8.81 8.81 8.81 0.0M
2021-05-17 9.01 9.01 9.01 9.01 0.0M
2021-05-14 8.90 8.90 8.89 8.90 0.0M
2021-05-12 8.80 9.74 8.80 8.81 0.0M
2021-05-11 8.51 9.00 8.51 9.00 0.0M
2021-05-10 9.31 10.10 8.51 8.51 0.0M
2021-05-07 9.50 9.50 9.31 9.31 0.0M
2021-05-06 10.25 10.25 8.62 8.65 0.0M
2021-05-05 8.60 9.50 8.60 9.50 0.0M
2021-05-04 7.83 8.79 7.83 8.79 0.0M
2021-05-03 10.00 10.00 8.40 8.50 0.0M
2021-04-30 8.91 10.79 8.91 9.15 0.0M
2021-04-29 8.10 9.90 8.10 9.85 0.0M
2021-04-28 9.00 9.00 9.00 9.00 0.0M
2021-04-27 9.00 10.00 9.00 9.00 0.0M
2021-04-26 9.45 10.00 9.45 10.00 0.0M
2021-04-23 10.50 10.50 9.50 10.45 0.0M
2021-04-22 8.75 10.55 8.75 10.55 0.0M
2021-04-20 9.72 9.72 9.02 9.70 0.0M
2021-04-19 10.70 10.78 8.85 8.85 0.0M
2021-04-16 9.80 9.80 9.80 9.80 0.0M
2021-04-15 10.79 10.79 8.86 8.91 0.0M
2021-04-13 8.06 9.84 8.06 9.82 0.0M
2021-04-12 8.95 8.95 8.95 8.95 0.0M
2021-04-09 8.50 9.68 8.50 9.17 0.0M
2021-04-08 9.15 9.84 8.20 8.91 0.0M
2021-04-07 8.95 9.40 8.95 8.95 0.0M
2021-04-06 8.95 9.40 8.95 9.40 0.0M
2021-04-05 9.50 9.50 9.40 9.40 0.0M
2021-03-30 9.50 9.50 9.50 9.50 0.0M
2021-03-26 9.10 9.50 9.10 9.50 0.0M
2021-03-25 9.50 9.50 9.50 9.50 0.0M
2021-03-24 9.50 9.73 8.81 9.50 0.0M
2021-03-23 9.48 9.48 8.58 9.27 0.0M
2021-03-22 9.12 9.12 8.40 9.03 0.0M
2021-03-19 8.50 8.97 8.14 8.69 0.0M
2021-03-18 9.01 9.44 8.55 8.56 0.0M
2021-03-16 9.01 9.01 9.00 9.00 0.0M
2021-03-15 9.55 9.55 9.25 9.25 0.0M
2021-03-12 9.20 9.37 8.51 9.36 0.0M
2021-03-10 8.10 8.93 8.10 8.93 0.0M
2021-03-09 8.92 8.92 8.51 8.51 0.0M
2021-03-08 9.19 9.19 8.49 8.50 0.0M
2021-03-05 9.67 9.67 8.93 8.93 0.0M
2021-03-04 9.88 10.37 9.39 9.39 0.0M
2021-03-03 10.85 10.85 9.88 9.88 0.0M
2021-03-02 10.89 11.25 10.36 10.39 0.0M
2021-03-01 10.89 11.00 10.35 10.90 0.0M
2021-02-26 11.00 11.00 10.89 10.89 0.0M
2021-02-25 11.37 11.37 10.49 11.00 0.0M
2021-02-24 10.21 11.04 10.00 11.04 0.0M
2021-02-23 10.52 10.52 10.52 10.52 0.0M
2021-02-22 11.07 11.07 10.31 11.07 0.0M
2021-02-19 11.35 11.35 10.81 10.85 0.0M
2021-02-18 10.81 10.81 10.81 10.81 0.0M
2021-02-17 9.65 10.30 9.65 10.30 0.0M
2021-02-16 9.55 9.81 9.55 9.81 0.0M
2021-02-15 9.00 9.35 9.00 9.35 0.0M
2021-02-12 8.91 8.91 8.91 8.91 0.0M
2021-02-11 8.09 8.49 8.09 8.49 0.0M
2021-02-10 8.09 8.09 8.09 8.09 0.0M
2021-02-09 7.71 7.71 7.01 7.71 0.0M
2021-02-08 7.50 7.50 7.35 7.35 0.0M
2021-02-05 7.15 7.35 7.15 7.35 0.0M
2021-02-04 7.00 7.00 7.00 7.00 0.0M
2021-02-03 6.87 6.87 6.87 6.87 0.0M
2021-02-02 6.74 6.74 6.74 6.74 0.0M
2021-01-28 6.74 6.74 6.74 6.74 0.0M
2021-01-27 6.61 6.61 6.61 6.61 0.0M
2021-01-25 6.49 6.49 6.49 6.49 0.0M
2021-01-22 6.37 6.37 6.37 6.37 0.0M
2021-01-21 6.25 6.25 6.10 6.25 0.0M
2021-01-20 6.13 6.13 6.13 6.13 0.0M
2021-01-12 6.23 6.23 6.12 6.13 0.0M
2021-01-11 6.30 6.30 6.21 6.23 0.0M
2021-01-08 6.18 6.30 6.15 6.30 0.0M
2021-01-07 6.30 6.30 6.18 6.18 0.0M
2021-01-06 6.30 6.30 6.30 6.30 0.0M
2021-01-05 6.41 6.41 6.41 6.41 0.0M
2021-01-04 6.42 6.42 6.41 6.41 0.0M
2021-01-01 6.54 6.55 6.54 6.54 0.0M