NSE: CHAVDA | Series: SM
-
LTP
144.10
5.35 (3.86 %) -
Open
138.65
137.85 -
High
148.00
140.00 -
Low
138.65
135.30 -
Close
145.80
138.75 -
52W High
199.25
30 Sep, 2024 -
52W Low
111.80
07 Apr, 2025
Upper Circuit: 166.50
Lower Circuit: 111.00
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 138.65 | 148.00 | 138.65 | 144.10 | 145.80 | 7.05 | 5.08 | 199.25 | 111.80 | 64,000 | 91.65 Lakh | 62 |
| 16 Apr, 2025 | 137.85 | 140.00 | 135.30 | 139.00 | 138.75 | 2.45 | 1.8 | 199.25 | 111.80 | 48,000 | 66.36 Lakh | 43 |
| 15 Apr, 2025 | 135.00 | 136.65 | 131.25 | 136.60 | 136.30 | 6.65 | 5.13 | 199.25 | 111.80 | 68,000 | 91.00 Lakh | 65 |
| 11 Apr, 2025 | 132.80 | 132.80 | 123.25 | 130.50 | 129.65 | 0.45 | 0.35 | 199.25 | 111.80 | 94,000 | 1.21 Crore | 91 |
| 09 Apr, 2025 | 124.10 | 140.00 | 123.00 | 128.00 | 129.20 | 3.30 | 2.62 | 199.25 | 111.80 | 184,000 | 2.43 Crore | 159 |
| 08 Apr, 2025 | 129.60 | 132.85 | 123.00 | 125.25 | 125.90 | 2.40 | 1.94 | 199.25 | 111.80 | 46,000 | 58.83 Lakh | 45 |
| 07 Apr, 2025 | 111.80 | 129.00 | 111.80 | 122.95 | 123.50 | -10.90 | -8.11 | 199.25 | 111.80 | 95,000 | 1.18 Crore | 94 |
| 04 Apr, 2025 | 137.35 | 137.90 | 134.00 | 134.00 | 134.40 | -4.30 | -3.1 | 199.25 | 123.55 | 25,000 | 33.98 Lakh | 25 |
| 03 Apr, 2025 | 138.50 | 139.50 | 137.00 | 138.05 | 138.70 | 0.75 | 0.54 | 199.25 | 123.55 | 31,000 | 42.78 Lakh | 28 |
| 02 Apr, 2025 | 137.10 | 141.00 | 137.10 | 138.00 | 137.95 | 1.20 | 0.88 | 199.25 | 123.55 | 17,000 | 23.53 Lakh | 16 |
| 01 Apr, 2025 | 137.90 | 139.05 | 135.25 | 135.90 | 136.75 | 2.80 | 2.09 | 199.25 | 123.55 | 13,000 | 17.84 Lakh | 13 |
| 28 Mar, 2025 | 138.30 | 142.50 | 133.50 | 134.00 | 133.95 | -3.50 | -2.55 | 199.25 | 123.55 | 66,000 | 90.89 Lakh | 58 |
| 27 Mar, 2025 | 143.00 | 148.00 | 137.00 | 137.00 | 137.45 | -1.70 | -1.22 | 199.25 | 123.55 | 79,000 | 1.12 Crore | 77 |
| 26 Mar, 2025 | 137.00 | 144.40 | 131.30 | 137.15 | 139.15 | 1.40 | 1.02 | 199.25 | 123.55 | 89,000 | 1.26 Crore | 83 |
| 25 Mar, 2025 | 140.85 | 143.95 | 136.10 | 136.10 | 137.75 | 1.30 | 0.95 | 199.25 | 123.55 | 69,000 | 96.75 Lakh | 63 |
| 24 Mar, 2025 | 140.10 | 140.20 | 135.15 | 135.15 | 136.45 | -3.10 | -2.22 | 199.25 | 123.55 | 34,000 | 47.20 Lakh | 34 |
| 21 Mar, 2025 | 139.00 | 140.00 | 138.00 | 139.00 | 139.55 | 2.10 | 1.53 | 199.25 | 123.55 | 52,000 | 72.19 Lakh | 45 |
| 20 Mar, 2025 | 136.10 | 141.00 | 136.10 | 137.00 | 137.45 | 1.95 | 1.44 | 199.25 | 123.55 | 28,000 | 38.58 Lakh | 28 |
| 19 Mar, 2025 | 132.80 | 136.75 | 129.00 | 136.50 | 135.50 | 8.95 | 7.07 | 199.25 | 123.55 | 54,000 | 72.03 Lakh | 45 |