Canada markets closed

CHL Limited (CHLLTD.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
11.76-0.24 (-2.00%)
At close: 2:17PM IST
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jun. 17, 202111.7611.7611.7611.7611.761,307
Jun. 16, 2021------
Jun. 15, 202112.2212.2211.9912.2012.202,215
Jun. 14, 202111.7611.9911.5311.9911.9911,585
Jun. 11, 202111.7611.7611.7611.7611.762,550
Jun. 10, 202111.5311.5311.5311.5311.531,871
Jun. 09, 202111.3111.3111.3111.3111.31295
Jun. 08, 202111.0011.0911.0011.0911.092,756
Jun. 07, 202110.3710.3710.3710.3710.37-
Jun. 04, 202110.3510.3710.3510.3710.372,103
Jun. 03, 20219.889.889.889.889.881,703
Jun. 02, 20219.419.419.419.419.411,100
Jun. 01, 20218.978.978.978.978.973,170
May 31, 20218.558.558.158.558.551,634
May 28, 20217.778.157.778.158.151,975
May 27, 20217.407.777.407.777.774,754
May 26, 20217.407.487.007.407.404,600
May 25, 20217.147.146.957.147.14342
May 24, 20216.746.806.746.806.80737
May 21, 20216.746.746.746.746.742,500
May 20, 20216.256.426.126.426.42478
May 19, 20215.806.125.546.126.123,077
May 18, 20215.835.835.835.835.83-
May 17, 20216.126.125.835.835.83954
May 14, 20215.605.835.605.835.83512
May 12, 20215.565.565.565.565.56-
May 11, 20215.565.565.565.565.56-
May 10, 20215.565.565.565.565.5661
May 07, 20215.305.305.305.305.30100
May 06, 20215.295.295.295.295.29-
May 05, 20215.295.295.295.295.2950
May 04, 20215.565.565.565.565.56-
May 03, 20215.565.565.565.565.56-
Apr. 30, 20215.565.565.565.565.56-
Apr. 29, 20215.855.855.565.565.56300
Apr. 28, 20216.456.455.855.855.851,200
Apr. 27, 20216.156.156.156.156.152
Apr. 26, 20216.156.156.156.156.1510
Apr. 23, 20216.256.256.256.256.25-
Apr. 22, 20216.386.386.256.256.252
Apr. 20, 20216.256.256.256.256.2515
Apr. 19, 20216.456.456.456.456.45-
Apr. 16, 20216.456.456.456.456.45-
Apr. 15, 20216.456.456.456.456.45-
Apr. 13, 20216.456.456.456.456.4598
Apr. 12, 20216.506.506.506.506.5013
Apr. 09, 20216.506.506.506.506.50-
Apr. 08, 20216.506.506.506.506.50-
Apr. 07, 20216.606.606.506.506.5031
Apr. 06, 20216.726.726.506.506.5074
Apr. 05, 20216.406.406.406.406.40-
Apr. 01, 20216.406.406.406.406.40-
Mar. 31, 20216.406.406.406.406.40-
Mar. 30, 20216.406.406.406.406.40-
Mar. 26, 20216.406.406.406.406.40-
Mar. 25, 20216.406.406.406.406.409
Mar. 24, 20216.406.406.406.406.40-
Mar. 23, 20216.406.406.406.406.40-
Mar. 22, 20216.406.406.406.406.401
Mar. 19, 20216.406.406.406.406.401
Mar. 18, 20216.406.406.406.406.40-
Mar. 17, 20216.406.406.406.406.40-
Mar. 16, 20216.406.406.406.406.40100
Mar. 15, 20216.496.496.496.496.49-
Mar. 12, 20216.496.496.496.496.49-
Mar. 10, 20216.496.496.496.496.49-
Mar. 09, 20216.496.496.496.496.49-
Mar. 08, 20216.596.596.496.496.493
Mar. 05, 20216.586.595.986.596.593,025
Mar. 04, 20216.286.286.286.286.281,172
Mar. 03, 20216.616.616.616.616.61100
Mar. 02, 20217.107.106.616.616.6151
Mar. 01, 20216.956.956.956.956.958
Feb. 26, 20216.806.806.806.806.8052
Feb. 25, 20216.836.836.806.806.80183
Feb. 24, 20216.506.515.896.516.512,051
Feb. 23, 20216.206.206.206.206.203
Feb. 22, 20216.206.206.206.206.20-
Feb. 19, 20216.206.206.206.206.20-
Feb. 18, 20216.206.206.206.206.20-
Feb. 17, 20216.206.206.206.206.20-
Feb. 16, 20216.206.206.206.206.20-
Feb. 15, 20216.206.206.206.206.205
Feb. 12, 20216.006.006.006.006.00-
Feb. 11, 20216.006.006.006.006.001,776
Feb. 10, 20216.006.006.006.006.00808
Feb. 09, 20216.006.006.006.006.00250
Feb. 08, 20216.006.006.006.006.00-
Feb. 05, 20216.006.006.006.006.009
Feb. 04, 20216.006.016.006.016.0130
Feb. 03, 20215.705.985.705.985.981,125
Feb. 02, 20215.705.705.705.705.70101
Feb. 01, 20215.995.995.995.995.99-
Jan. 29, 20215.995.995.995.995.991
Jan. 28, 20216.306.306.306.306.30105
Jan. 27, 20216.306.306.306.306.30-
Jan. 25, 20216.306.306.306.306.30608
Jan. 22, 20216.286.286.286.286.28500
Jan. 21, 20216.616.616.286.286.284,750
Jan. 20, 20216.616.616.616.616.61-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...