UK markets closed

Chambal Breweries & Distilleries Limited (CHMBBRW.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
8.82-0.17 (-1.89%)
At close: 03:15PM IST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20248.998.998.828.828.825,121
09 May 20248.998.998.998.998.994,380
08 May 20249.349.349.179.179.175,267
07 May 20249.449.449.359.359.354,483
06 May 20249.639.639.449.449.443,817
03 May 20249.829.829.639.639.639,507
02 May 20249.829.829.829.829.8221,770
30 Apr 202410.0010.0210.0010.0210.0227,533
29 Apr 20249.529.559.289.559.5531,073
26 Apr 20249.109.108.709.109.1066,041
25 Apr 20248.578.678.578.678.6714,589
24 Apr 20248.428.668.008.268.2615,661
23 Apr 20248.198.257.988.258.2522,483
22 Apr 20248.068.067.517.867.8617,838
19 Apr 20247.687.697.687.687.684,009
18 Apr 20247.987.987.837.837.839,834
16 Apr 20248.148.147.987.987.985,877
15 Apr 20248.258.258.148.148.147,195
12 Apr 20248.308.308.208.308.306,412
10 Apr 20248.358.358.198.198.193,229
09 Apr 20248.358.358.358.358.356,091
08 Apr 20248.208.208.198.198.1911,463
05 Apr 20248.048.048.048.048.048,063
04 Apr 20247.897.897.897.897.891,870
03 Apr 20247.747.747.747.747.743,651
02 Apr 20247.597.597.597.597.594,596
01 Apr 20247.607.607.457.457.4516,234
28 Mar 20247.737.737.607.607.604,994
27 Mar 20247.737.737.737.737.732,737
26 Mar 20248.008.007.887.887.886,126
22 Mar 20248.208.208.048.048.041,713
21 Mar 20248.208.528.208.208.207,136
20 Mar 20248.408.408.368.368.362,022
19 Mar 20248.538.538.538.538.5313,278
18 Mar 20248.708.708.708.708.705,298
15 Mar 2024------
14 Mar 20247.758.537.738.528.5230,264
13 Mar 20248.978.978.138.138.1351,199
12 Mar 20248.558.558.158.558.5528,934
11 Mar 20248.158.158.158.158.1513,220
07 Mar 20247.257.777.037.777.7743,370
06 Mar 20247.407.447.407.407.4012,659
05 Mar 20247.787.787.787.787.7818,797
04 Mar 20248.188.408.188.188.1826,073
01 Mar 20249.069.069.069.069.0624,976
29 Feb 20249.539.539.539.539.537,666
28 Feb 202410.0310.0310.0310.0310.039,862
27 Feb 202410.5510.5510.5510.5510.555,755
26 Feb 202411.1011.1011.1011.1011.1012,661
23 Feb 202411.6811.6811.6811.6811.688,789
22 Feb 202411.9111.9111.9111.9111.914,978
21 Feb 202412.1512.1512.1512.1512.154,728
20 Feb 202412.3912.3912.3912.3912.396,009
19 Feb 202412.6412.6412.6412.6412.647,261
16 Feb 202412.8912.8912.8912.8912.895,277
15 Feb 202413.1513.1513.1513.1513.158,371
14 Feb 202413.4113.4113.4113.4113.416,085
13 Feb 202413.6813.6813.6813.6813.689,882
12 Feb 202413.9513.9513.9513.9513.9510,651
09 Feb 202414.8114.8114.2314.2314.2384,142
08 Feb 202414.5214.5214.5214.5214.5222,358
07 Feb 202414.2414.2414.2414.2414.246,950
06 Feb 202413.9713.9713.9713.9713.9710,467
05 Feb 202413.7013.7013.7013.7013.707,827
02 Feb 202413.4413.4413.4413.4413.4413,581
01 Feb 202413.1813.1813.1813.1813.186,823
31 Jan 202412.9312.9312.9312.9312.9330,170
30 Jan 202412.6812.6812.6812.6812.688,440
29 Jan 202412.4412.4412.4412.4412.4412,365
25 Jan 202412.2012.2012.2012.2012.2029,677
24 Jan 202411.9711.9711.9711.9711.9725,542
23 Jan 202411.7411.7411.7411.7411.7422,234
19 Jan 202411.2911.2911.2911.2911.2922,214
18 Jan 202410.8711.0710.8711.0711.0767,506
17 Jan 202410.8610.8610.8610.8610.8628,668
16 Jan 202410.6510.6510.6510.6510.6553,972
15 Jan 202410.4510.4510.4510.4510.4534,520
12 Jan 202410.2510.2510.2510.2510.2513,091
11 Jan 202410.0510.0510.0510.0510.0512,474
10 Jan 20249.869.869.869.869.8618,982
09 Jan 20249.679.679.679.679.679,525
08 Jan 20249.499.499.499.499.4942,209
05 Jan 20249.319.319.319.319.315,582
04 Jan 20249.139.139.139.139.138,063
03 Jan 20248.968.968.968.968.9619,340
02 Jan 20248.798.798.798.798.7947,626
01 Jan 20248.628.628.628.628.625,802
29 Dec 20238.468.468.468.468.4630,078
28 Dec 20238.308.308.308.308.3017,059
27 Dec 20238.148.148.148.148.149,713
26 Dec 20237.997.997.997.997.9925,005
22 Dec 20237.847.847.847.847.847,950
21 Dec 20237.557.697.557.697.6919,622
20 Dec 20237.847.847.547.547.5462,495
19 Dec 20237.697.697.697.697.696,201
18 Dec 20237.547.547.547.547.543,475
15 Dec 20237.407.407.407.407.4025,932
14 Dec 20237.267.267.267.267.267,426
13 Dec 20237.127.127.127.127.127,161
12 Dec 20236.996.996.996.996.9915,588
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...