CHL Limited (CHLLTD.BO)

BSE - BSE Real Time Price. Currency in INR

Add to watchlist

41.26

-0.55

(-1.32%)

At close: 03:16PM IST

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in INRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	44.89	44.89	41.05	41.26	41.26	2,050
Apr 25, 2024	43.86	47.25	41.30	41.81	41.81	5,018
Apr 24, 2024	46.50	46.50	40.33	43.00	43.00	754
Apr 23, 2024	45.77	45.77	43.70	43.70	43.70	1,536
Apr 22, 2024	46.00	46.00	40.18	44.87	44.87	1,572
Apr 19, 2024	43.00	43.00	41.93	42.95	42.95	806
Apr 18, 2024	41.97	43.00	39.40	42.99	42.99	13,064
Apr 16, 2024	40.09	42.00	37.34	40.75	40.75	2,368
Apr 15, 2024	41.54	42.00	40.50	40.91	40.91	3,133
Apr 12, 2024	40.00	41.00	35.71	40.73	40.73	3,004
Apr 10, 2024	38.00	40.00	38.00	38.40	38.40	1,494
Apr 09, 2024	40.00	40.00	38.00	38.00	38.00	1,774
Apr 08, 2024	38.93	40.06	38.03	38.03	38.03	4,421
Apr 05, 2024	39.62	39.62	37.00	37.80	37.80	1,286
Apr 04, 2024	37.28	38.00	36.50	37.90	37.90	2,166
Apr 03, 2024	36.20	36.21	36.00	36.20	36.20	1,037
Apr 02, 2024	34.18	34.83	34.18	34.49	34.49	3,361
Apr 01, 2024	33.60	35.28	32.60	33.18	33.18	2,678
Mar 28, 2024	30.57	33.60	30.56	33.60	33.60	1,511
Mar 27, 2024	32.28	34.00	31.57	32.07	32.07	5,282
Mar 26, 2024	34.50	35.83	33.10	33.23	33.23	1,552
Mar 22, 2024	34.57	34.57	34.57	34.57	34.57	-
Mar 21, 2024	35.85	35.85	34.56	34.57	34.57	256
Mar 20, 2024	36.50	36.50	35.10	35.15	35.15	1,148
Mar 19, 2024	37.39	37.39	36.00	36.50	36.50	111
Mar 18, 2024	35.39	36.39	35.39	35.89	35.89	2
Mar 15, 2024	-	-	-	-	-	-
Mar 14, 2024	33.32	34.99	33.32	34.81	34.81	794
Mar 13, 2024	33.72	34.99	33.72	34.00	34.00	1,436
Mar 12, 2024	35.01	37.76	34.65	35.14	35.14	1,738
Mar 11, 2024	38.79	38.79	36.39	36.43	36.43	5,779
Mar 07, 2024	38.70	38.70	36.11	38.30	38.30	651
Mar 06, 2024	37.80	38.50	36.99	37.94	37.94	1,412
Mar 05, 2024	37.29	37.29	36.98	36.98	36.98	126
Mar 04, 2024	37.99	37.99	35.60	35.99	35.99	3,613
Mar 01, 2024	36.98	37.00	34.22	36.20	36.20	2,072
Feb 29, 2024	34.75	37.50	34.20	35.61	35.61	4,008
Feb 28, 2024	36.20	38.49	35.65	36.00	36.00	4,144
Feb 27, 2024	38.70	38.70	37.50	37.51	37.51	95
Feb 26, 2024	38.00	38.68	37.65	37.92	37.92	347
Feb 23, 2024	39.39	39.39	37.51	37.92	37.92	1,600
Feb 22, 2024	39.95	39.95	38.10	39.03	39.03	4,912
Feb 21, 2024	40.88	41.50	38.08	39.95	39.95	10,870
Feb 20, 2024	37.35	40.65	37.10	40.08	40.08	2,460
Feb 19, 2024	38.30	40.50	37.00	38.72	38.72	3,977
Feb 16, 2024	40.90	40.90	38.20	38.76	38.76	1,823
Feb 15, 2024	40.10	40.10	37.65	39.99	39.99	3,519
Feb 14, 2024	38.40	39.90	38.40	39.29	39.29	2,135
Feb 13, 2024	42.00	42.00	38.11	38.11	38.11	5,766
Feb 12, 2024	41.40	41.40	37.77	40.11	40.11	2,330
Feb 09, 2024	41.99	42.00	39.00	39.58	39.58	2,013
Feb 08, 2024	42.99	42.99	39.60	40.33	40.33	3,586
Feb 07, 2024	40.25	42.20	38.40	41.68	41.68	2,278
Feb 06, 2024	38.35	40.40	37.05	40.24	40.24	1,802
Feb 05, 2024	40.13	41.00	38.25	38.50	38.50	2,990
Feb 02, 2024	38.02	40.79	38.02	39.34	39.34	7,987
Feb 01, 2024	38.51	42.20	38.51	39.17	39.17	2,351
Jan 31, 2024	37.30	40.46	37.30	40.37	40.37	7,309
Jan 30, 2024	39.90	39.90	38.00	38.54	38.54	2,686
Jan 29, 2024	39.39	39.39	36.25	38.67	38.67	1,351
Jan 25, 2024	37.51	39.80	37.20	37.72	37.72	2,444
Jan 24, 2024	39.00	39.00	38.99	38.99	38.99	592
Jan 23, 2024	39.98	40.89	37.51	39.00	39.00	6,859
Jan 19, 2024	37.81	38.66	35.71	38.66	38.66	2,256
Jan 18, 2024	36.23	38.10	36.20	37.07	37.07	2,415
Jan 17, 2024	38.02	40.70	37.78	38.06	38.06	6,110
Jan 16, 2024	41.50	41.50	39.71	39.76	39.76	3,981
Jan 15, 2024	40.50	42.50	40.00	41.80	41.80	7,354
Jan 12, 2024	41.56	41.56	40.49	40.49	40.49	14,561
Jan 11, 2024	44.60	44.60	42.57	42.62	42.62	10,058
Jan 10, 2024	46.40	46.40	44.55	44.81	44.81	624
Jan 09, 2024	47.60	47.75	43.32	46.89	46.89	2,820
Jan 08, 2024	45.00	47.09	44.75	45.48	45.48	17,573
Jan 05, 2024	42.23	46.58	42.23	44.85	44.85	23,280
Jan 04, 2024	41.65	44.49	40.40	44.45	44.45	10,308
Jan 03, 2024	40.95	43.90	40.95	42.49	42.49	2,436
Jan 02, 2024	42.52	42.52	39.10	42.39	42.39	1,478
Jan 01, 2024	44.08	44.08	40.51	40.51	40.51	2,359
Dec 29, 2023	43.00	43.00	39.30	41.99	41.99	613
Dec 28, 2023	43.28	43.28	41.00	41.05	41.05	3,761
Dec 27, 2023	43.58	43.58	41.21	41.22	41.22	1,294
Dec 26, 2023	43.80	43.80	40.81	42.73	42.73	565,691
Dec 22, 2023	43.00	43.00	40.50	41.74	41.74	3,249
Dec 21, 2023	38.65	42.69	38.63	42.50	42.50	11,493
Dec 20, 2023	44.90	44.94	40.66	40.66	40.66	8,182
Dec 19, 2023	42.85	42.97	39.15	42.80	42.80	12,784
Dec 18, 2023	37.10	40.93	37.10	40.93	40.93	11,530
Dec 15, 2023	38.99	38.99	35.29	38.99	38.99	4,564
Dec 14, 2023	36.00	37.14	35.42	37.14	37.14	3,743
Dec 13, 2023	38.00	38.58	35.00	35.38	35.38	48,280
Dec 12, 2023	36.40	36.75	33.00	36.75	36.75	19,313
Dec 11, 2023	33.20	33.41	28.26	33.41	33.41	21,497
Dec 08, 2023	31.60	31.60	27.85	30.38	30.38	3,541
Dec 07, 2023	29.90	29.90	27.00	28.74	28.74	2,242
Dec 06, 2023	28.90	28.90	26.80	27.19	27.19	1,353
Dec 05, 2023	26.99	27.67	26.50	27.55	27.55	7,435
Dec 04, 2023	26.97	27.93	25.60	26.36	26.36	5,126
Dec 01, 2023	25.75	26.97	25.25	26.73	26.73	3,618
Nov 30, 2023	25.75	25.75	25.70	25.70	25.70	129
Nov 29, 2023	26.00	26.00	25.25	25.74	25.74	505
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,214.34-591.63(-0.68%)

CHL Limited (CHLLTD.BO)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,214.34
-591.63(-0.68%)