Price Data Selection & Download
CHL Share Price All Time Records & Statistics (Jul 2008 - Oct 2026)
3232 daily OHLCV records on BSE from July 2008 to Oct. 2026. Review CHLLTD P/E comparison to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹55.50
December 23, 2024
BSE Exchange
Share Price All Time Low
₹4.75
May 11, 2020
BSE Exchange
Highest Volume Trading Day
565,691
December 26, 2023 • ₹42.73
BSE Exchange
Share Price History Data (Jul 2008 - Oct 2026)
CHLLTD daily open, high, low, close and volume (OHLCV) on BSE — 181 records.
Total Records
181
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹28.25 | ₹28.25 | ₹28.25 | ₹28.25 | 1 |
| 2026-10-05 | ₹28.39 | ₹28.39 | ₹28.25 | ₹28.25 | 4 |
| 2026-10-01 | ₹28.24 | ₹28.25 | ₹28.24 | ₹28.25 | 202 |
| 2026-09-30 | ₹27.00 | ₹27.13 | ₹27.00 | ₹27.13 | 6 |
| 2026-09-29 | ₹27.00 | ₹27.00 | ₹27.00 | ₹27.00 | 537 |
| 2026-09-28 | ₹25.52 | ₹27.06 | ₹25.52 | ₹27.00 | 952 |
| 2026-09-24 | ₹27.95 | ₹27.95 | ₹27.06 | ₹27.06 | 170 |
| 2026-09-23 | ₹26.50 | ₹28.24 | ₹26.50 | ₹28.07 | 3,113 |
| 2026-09-22 | ₹27.06 | ₹27.06 | ₹26.33 | ₹26.51 | 103 |
| 2026-09-21 | ₹27.11 | ₹32.50 | ₹27.03 | ₹27.51 | 1,083 |
| 2026-09-18 | ₹30.90 | ₹30.90 | ₹27.11 | ₹27.46 | 1,206 |
| 2026-09-17 | ₹28.48 | ₹30.95 | ₹26.51 | ₹26.58 | 5,841 |
| 2026-09-16 | ₹31.91 | ₹31.91 | ₹26.15 | ₹26.15 | 454 |
| 2026-09-15 | ₹29.00 | ₹29.00 | ₹26.60 | ₹26.60 | 2,123 |
| 2026-09-11 | ₹29.70 | ₹29.70 | ₹28.00 | ₹28.00 | 134 |
| 2026-09-10 | ₹26.71 | ₹27.97 | ₹26.71 | ₹27.95 | 214 |
| 2026-09-09 | ₹31.38 | ₹31.38 | ₹26.65 | ₹26.66 | 1,656 |
| 2026-09-08 | ₹27.99 | ₹28.70 | ₹27.10 | ₹28.00 | 1,365 |
| 2026-09-07 | ₹30.47 | ₹30.47 | ₹23.63 | ₹26.37 | 380 |
| 2026-09-04 | ₹30.58 | ₹30.58 | ₹27.20 | ₹28.19 | 435 |
| 2026-09-03 | ₹26.71 | ₹28.25 | ₹26.71 | ₹28.25 | 8 |
| 2026-09-01 | ₹27.98 | ₹28.25 | ₹27.98 | ₹28.25 | 95 |
| 2026-08-31 | ₹27.72 | ₹27.99 | ₹26.51 | ₹27.99 | 68 |
| 2026-08-28 | ₹27.58 | ₹29.44 | ₹26.33 | ₹28.00 | 1,004 |
| 2026-08-27 | ₹27.58 | ₹27.58 | ₹27.40 | ₹27.40 | 415 |
| 2026-08-26 | ₹28.59 | ₹31.30 | ₹27.85 | ₹28.62 | 3,621 |
| 2026-08-25 | ₹27.74 | ₹27.74 | ₹26.89 | ₹26.89 | 72 |
| 2026-08-24 | ₹28.50 | ₹28.50 | ₹26.86 | ₹28.46 | 369 |
| 2026-08-21 | ₹27.15 | ₹28.50 | ₹26.35 | ₹28.50 | 702 |
| 2026-08-20 | ₹28.90 | ₹28.90 | ₹28.79 | ₹28.79 | 88 |
| 2026-08-19 | ₹28.79 | ₹28.80 | ₹28.10 | ₹28.10 | 1,028 |
| 2026-08-18 | ₹28.83 | ₹28.84 | ₹28.80 | ₹28.80 | 179 |
| 2026-08-14 | ₹28.00 | ₹28.89 | ₹27.60 | ₹27.60 | 1,381 |
| 2026-08-13 | ₹28.00 | ₹28.00 | ₹27.05 | ₹27.05 | 16 |
| 2026-08-12 | ₹28.00 | ₹28.00 | ₹26.35 | ₹28.00 | 1,108 |
| 2026-08-11 | ₹28.00 | ₹28.00 | ₹27.99 | ₹28.00 | 17 |
| 2026-08-10 | ₹28.63 | ₹28.63 | ₹26.00 | ₹28.00 | 172 |
| 2026-08-07 | ₹29.00 | ₹29.00 | ₹27.31 | ₹28.35 | 1,652 |
| 2026-08-06 | ₹29.49 | ₹29.49 | ₹28.99 | ₹29.00 | 588 |
| 2026-08-04 | ₹29.00 | ₹29.10 | ₹28.95 | ₹28.95 | 208 |
| 2026-08-03 | ₹30.70 | ₹30.70 | ₹27.23 | ₹29.10 | 460 |
| 2026-07-31 | ₹31.00 | ₹31.00 | ₹28.01 | ₹29.27 | 4,558 |
| 2026-07-30 | ₹29.57 | ₹29.57 | ₹28.30 | ₹28.30 | 1,221 |
| 2026-07-29 | ₹29.49 | ₹29.49 | ₹26.50 | ₹28.72 | 846 |
| 2026-07-28 | ₹27.88 | ₹27.88 | ₹26.99 | ₹26.99 | 313 |
| 2026-07-27 | ₹27.33 | ₹27.33 | ₹27.33 | ₹27.33 | 6 |
| 2026-07-24 | ₹26.66 | ₹26.66 | ₹26.50 | ₹26.55 | 500 |
| 2026-07-23 | ₹26.66 | ₹27.80 | ₹26.40 | ₹26.51 | 1,187 |
| 2026-07-22 | ₹26.66 | ₹26.66 | ₹26.66 | ₹26.66 | 126 |
| 2026-07-21 | ₹26.88 | ₹26.88 | ₹26.75 | ₹26.88 | 207 |
| 2026-07-20 | ₹26.21 | ₹26.90 | ₹25.10 | ₹26.90 | 1,164 |
| 2026-07-17 | ₹27.84 | ₹27.84 | ₹27.84 | ₹27.84 | 22 |
| 2026-07-16 | ₹27.06 | ₹27.07 | ₹27.00 | ₹27.03 | 510 |
| 2026-07-15 | ₹27.16 | ₹27.16 | ₹27.05 | ₹27.06 | 73 |
| 2026-07-14 | ₹27.20 | ₹27.20 | ₹27.20 | ₹27.20 | 189 |
| 2026-07-13 | ₹27.67 | ₹27.67 | ₹27.19 | ₹27.19 | 1,155 |
| 2026-07-10 | ₹27.16 | ₹27.99 | ₹27.05 | ₹27.19 | 16 |
| 2026-07-09 | ₹27.78 | ₹29.99 | ₹26.67 | ₹27.04 | 67 |
| 2026-07-08 | ₹27.50 | ₹27.50 | ₹27.50 | ₹27.50 | 10 |
| 2026-07-07 | ₹27.66 | ₹27.66 | ₹27.05 | ₹27.05 | 556 |
| 2026-07-06 | ₹30.50 | ₹30.50 | ₹27.33 | ₹27.45 | 122 |
| 2026-07-03 | ₹29.50 | ₹29.50 | ₹28.91 | ₹28.91 | 201 |
| 2026-07-02 | ₹27.58 | ₹28.60 | ₹27.58 | ₹28.55 | 9 |
| 2026-07-01 | ₹27.50 | ₹28.05 | ₹27.50 | ₹28.05 | 300 |
| 2026-06-30 | ₹27.58 | ₹27.58 | ₹26.25 | ₹27.10 | 396 |
| 2026-06-29 | ₹28.88 | ₹28.88 | ₹27.06 | ₹27.27 | 1,077 |
| 2026-06-25 | ₹28.80 | ₹28.80 | ₹28.60 | ₹28.60 | 122 |
| 2026-06-24 | ₹28.80 | ₹28.80 | ₹26.00 | ₹27.50 | 68 |
| 2026-06-23 | ₹28.85 | ₹28.85 | ₹27.11 | ₹27.11 | 1,725 |
| 2026-06-22 | ₹28.80 | ₹28.80 | ₹26.36 | ₹28.23 | 797 |
| 2026-06-19 | ₹27.85 | ₹28.40 | ₹27.66 | ₹28.00 | 30 |
| 2026-06-18 | ₹28.61 | ₹28.94 | ₹27.27 | ₹27.58 | 1,739 |
| 2026-06-17 | ₹29.02 | ₹29.49 | ₹28.01 | ₹28.78 | 1,508 |
| 2026-06-16 | ₹28.70 | ₹28.98 | ₹27.50 | ₹28.75 | 890 |
| 2026-06-15 | ₹30.18 | ₹30.80 | ₹28.45 | ₹28.56 | 9,552 |
| 2026-06-12 | ₹31.00 | ₹31.00 | ₹30.96 | ₹30.96 | 17 |
| 2026-06-11 | ₹29.39 | ₹30.83 | ₹29.39 | ₹29.39 | 19 |
| 2026-06-10 | ₹29.07 | ₹29.99 | ₹28.50 | ₹29.99 | 379 |
| 2026-06-09 | ₹28.97 | ₹29.36 | ₹28.34 | ₹29.01 | 3,337 |
| 2026-06-08 | ₹27.00 | ₹30.81 | ₹27.00 | ₹28.69 | 4,424 |
| 2026-06-05 | ₹31.00 | ₹31.00 | ₹30.16 | ₹30.16 | 1,149 |
| 2026-06-04 | ₹31.50 | ₹31.50 | ₹31.50 | ₹31.50 | 1 |
| 2026-06-02 | ₹31.00 | ₹32.33 | ₹30.35 | ₹31.63 | 949 |
| 2026-06-01 | ₹30.65 | ₹32.50 | ₹30.50 | ₹31.61 | 2,528 |
| 2026-05-29 | ₹33.52 | ₹33.52 | ₹30.65 | ₹31.22 | 3,237 |
| 2026-05-27 | ₹31.03 | ₹34.45 | ₹31.03 | ₹33.62 | 7,480 |
| 2026-05-26 | ₹32.09 | ₹32.09 | ₹30.70 | ₹31.45 | 257 |
| 2026-05-22 | ₹32.00 | ₹32.74 | ₹32.00 | ₹32.74 | 196 |
| 2026-05-21 | ₹32.00 | ₹32.09 | ₹32.00 | ₹32.00 | 1,605 |
| 2026-05-20 | ₹37.40 | ₹37.40 | ₹32.00 | ₹32.00 | 1,097 |
| 2026-05-19 | ₹32.60 | ₹32.60 | ₹31.70 | ₹31.70 | 225 |
| 2026-05-18 | ₹33.00 | ₹33.00 | ₹31.45 | ₹31.45 | 68 |
| 2026-05-15 | ₹31.50 | ₹31.66 | ₹31.50 | ₹31.66 | 37 |
| 2026-05-14 | ₹31.50 | ₹32.49 | ₹31.50 | ₹31.50 | 1,658 |
| 2026-05-13 | ₹31.70 | ₹32.90 | ₹30.16 | ₹31.50 | 2,627 |
| 2026-05-12 | ₹33.95 | ₹33.95 | ₹31.01 | ₹31.70 | 335 |
| 2026-05-11 | ₹36.50 | ₹38.85 | ₹32.00 | ₹32.02 | 1,209 |
| 2026-05-08 | ₹36.88 | ₹36.88 | ₹30.99 | ₹32.38 | 1,533 |
| 2026-05-07 | ₹35.98 | ₹35.98 | ₹31.27 | ₹31.31 | 1,439 |
| 2026-05-06 | ₹34.95 | ₹34.95 | ₹31.34 | ₹31.70 | 1,775 |
| 2026-05-05 | ₹36.60 | ₹36.60 | ₹31.00 | ₹31.00 | 141 |
| 2026-05-04 | ₹36.28 | ₹36.28 | ₹31.99 | ₹31.99 | 461 |
| 2026-04-30 | ₹35.90 | ₹35.90 | ₹31.05 | ₹31.50 | 486 |
| 2026-04-29 | ₹31.00 | ₹35.96 | ₹31.00 | ₹31.97 | 1,955 |
| 2026-04-28 | ₹34.95 | ₹34.95 | ₹31.00 | ₹31.00 | 1,205 |
| 2026-04-27 | ₹33.90 | ₹33.90 | ₹31.99 | ₹31.99 | 6 |
| 2026-04-24 | ₹34.10 | ₹34.10 | ₹29.31 | ₹31.95 | 839 |
| 2026-04-23 | ₹30.00 | ₹36.00 | ₹30.00 | ₹31.96 | 573 |
| 2026-04-22 | ₹34.95 | ₹34.95 | ₹31.01 | ₹31.01 | 430 |
| 2026-04-21 | ₹32.30 | ₹36.70 | ₹30.10 | ₹30.49 | 5,488 |
| 2026-04-20 | ₹31.63 | ₹31.63 | ₹31.63 | ₹31.63 | 501 |
| 2026-04-17 | ₹34.95 | ₹34.95 | ₹30.53 | ₹31.95 | 1,017 |
| 2026-04-16 | ₹31.73 | ₹35.34 | ₹31.30 | ₹31.48 | 3,693 |
| 2026-04-15 | ₹34.94 | ₹34.94 | ₹31.49 | ₹31.61 | 5,238 |
| 2026-04-13 | ₹35.33 | ₹35.33 | ₹31.68 | ₹31.95 | 540 |
| 2026-04-10 | ₹35.90 | ₹35.90 | ₹30.87 | ₹31.55 | 10,949 |
| 2026-04-09 | ₹34.95 | ₹34.95 | ₹31.50 | ₹32.01 | 507 |
| 2026-04-08 | ₹30.21 | ₹32.94 | ₹30.21 | ₹31.88 | 421 |
| 2026-04-07 | ₹33.21 | ₹35.28 | ₹30.22 | ₹31.02 | 4,620 |
| 2026-04-06 | ₹31.88 | ₹35.32 | ₹31.88 | ₹33.21 | 29,174 |
| 2026-04-02 | ₹32.90 | ₹32.90 | ₹27.50 | ₹29.44 | 6,915 |
| 2026-04-01 | ₹29.00 | ₹32.89 | ₹28.90 | ₹32.59 | 2,215 |
| 2026-03-30 | ₹29.16 | ₹29.16 | ₹27.05 | ₹28.30 | 19,195 |
| 2026-03-27 | ₹29.46 | ₹29.99 | ₹28.30 | ₹29.99 | 1,191 |
| 2026-03-25 | ₹30.30 | ₹30.30 | ₹29.03 | ₹30.20 | 4,283 |
| 2026-03-24 | ₹29.99 | ₹29.99 | ₹28.65 | ₹29.87 | 6,406 |
| 2026-03-23 | ₹29.16 | ₹29.16 | ₹27.00 | ₹28.30 | 1,757 |
| 2026-03-20 | ₹30.00 | ₹30.00 | ₹29.10 | ₹29.99 | 11 |
| 2026-03-19 | ₹31.00 | ₹31.00 | ₹29.84 | ₹30.00 | 1,208 |
| 2026-03-18 | ₹30.39 | ₹32.00 | ₹29.01 | ₹29.84 | 12,872 |
| 2026-03-17 | ₹28.13 | ₹30.30 | ₹28.00 | ₹29.48 | 5,530 |
| 2026-03-16 | ₹30.70 | ₹30.70 | ₹28.30 | ₹29.50 | 6,069 |
| 2026-03-13 | ₹30.09 | ₹30.09 | ₹29.00 | ₹29.99 | 439 |
| 2026-03-12 | ₹30.54 | ₹30.80 | ₹30.00 | ₹30.70 | 22 |
| 2026-03-10 | ₹29.64 | ₹30.89 | ₹29.64 | ₹30.85 | 101 |
| 2026-03-09 | ₹30.00 | ₹31.41 | ₹29.00 | ₹29.94 | 1,222 |
| 2026-03-06 | ₹31.99 | ₹34.50 | ₹30.00 | ₹31.73 | 1,266 |
| 2026-03-05 | ₹33.99 | ₹35.00 | ₹30.65 | ₹32.24 | 4,035 |
| 2026-03-04 | ₹33.80 | ₹35.99 | ₹31.00 | ₹32.71 | 13,507 |
| 2026-03-02 | ₹30.49 | ₹34.20 | ₹28.58 | ₹30.51 | 11,151 |
| 2026-02-27 | ₹29.94 | ₹30.70 | ₹28.11 | ₹29.32 | 1,622 |
| 2026-02-26 | ₹31.20 | ₹31.20 | ₹28.50 | ₹28.50 | 3,926 |
| 2026-02-25 | ₹31.40 | ₹31.40 | ₹30.99 | ₹30.99 | 4 |
| 2026-02-24 | ₹31.00 | ₹31.00 | ₹31.00 | ₹31.00 | 2 |
| 2026-02-23 | ₹31.17 | ₹31.20 | ₹30.16 | ₹30.53 | 107 |
| 2026-02-20 | ₹31.40 | ₹31.40 | ₹30.00 | ₹30.95 | 54 |
| 2026-02-19 | ₹31.88 | ₹33.00 | ₹29.66 | ₹29.77 | 244 |
| 2026-02-18 | ₹31.82 | ₹31.82 | ₹29.00 | ₹29.78 | 1,331 |
| 2026-02-17 | ₹30.83 | ₹32.81 | ₹30.83 | ₹31.82 | 1,187 |
| 2026-02-16 | ₹30.06 | ₹30.89 | ₹29.00 | ₹29.82 | 917 |
| 2026-02-13 | ₹32.18 | ₹33.48 | ₹30.00 | ₹30.32 | 1,140 |
| 2026-02-12 | ₹33.35 | ₹33.35 | ₹32.25 | ₹32.27 | 56 |
| 2026-02-11 | ₹33.98 | ₹33.98 | ₹29.00 | ₹30.18 | 6,231 |
| 2026-02-10 | ₹34.49 | ₹34.49 | ₹32.10 | ₹32.45 | 757 |
| 2026-02-09 | ₹34.62 | ₹34.62 | ₹30.00 | ₹32.05 | 535 |
| 2026-02-06 | ₹36.07 | ₹36.07 | ₹31.10 | ₹32.62 | 122 |
| 2026-02-05 | ₹32.90 | ₹32.90 | ₹29.00 | ₹32.49 | 2,100 |
| 2026-02-04 | ₹33.80 | ₹33.80 | ₹29.30 | ₹30.63 | 2,202 |
| 2026-02-03 | ₹34.00 | ₹34.00 | ₹29.20 | ₹31.44 | 1,660 |
| 2026-02-02 | ₹34.88 | ₹34.88 | ₹31.10 | ₹31.11 | 163 |
| 2026-02-01 | ₹35.96 | ₹35.96 | ₹29.34 | ₹31.11 | 3,608 |
| 2026-01-30 | ₹32.60 | ₹32.60 | ₹31.75 | ₹32.50 | 62 |
| 2026-01-29 | ₹32.90 | ₹32.90 | ₹31.76 | ₹32.21 | 335 |
| 2026-01-28 | ₹34.00 | ₹34.00 | ₹31.02 | ₹32.90 | 890 |
| 2026-01-27 | ₹33.58 | ₹33.58 | ₹31.30 | ₹33.17 | 707 |
| 2026-01-23 | ₹32.60 | ₹32.60 | ₹31.00 | ₹32.58 | 59 |
| 2026-01-22 | ₹35.96 | ₹35.96 | ₹32.03 | ₹32.60 | 703 |
| 2026-01-21 | ₹32.59 | ₹32.59 | ₹32.00 | ₹32.00 | 112 |
| 2026-01-20 | ₹33.00 | ₹33.00 | ₹32.60 | ₹32.60 | 11 |
| 2026-01-19 | ₹33.50 | ₹33.50 | ₹32.48 | ₹32.48 | 58 |
| 2026-01-16 | ₹35.00 | ₹35.00 | ₹33.00 | ₹33.00 | 113 |
| 2026-01-14 | ₹33.00 | ₹33.00 | ₹30.09 | ₹32.20 | 1,510 |
| 2026-01-13 | ₹33.99 | ₹33.99 | ₹29.85 | ₹30.06 | 3,331 |
| 2026-01-12 | ₹36.49 | ₹36.49 | ₹32.08 | ₹33.35 | 252 |
| 2026-01-09 | ₹34.20 | ₹34.20 | ₹31.41 | ₹33.20 | 1,614 |
| 2026-01-08 | ₹34.93 | ₹34.93 | ₹32.07 | ₹33.85 | 39 |
| 2026-01-07 | ₹35.19 | ₹35.19 | ₹33.25 | ₹34.37 | 216 |
| 2026-01-06 | ₹35.35 | ₹35.35 | ₹33.13 | ₹33.50 | 1,408 |
| 2026-01-05 | ₹33.44 | ₹35.96 | ₹33.00 | ₹33.98 | 4,932 |
| 2026-01-02 | ₹38.00 | ₹38.00 | ₹33.11 | ₹34.00 | 5,422 |
| 2026-01-01 | ₹41.34 | ₹41.34 | ₹34.00 | ₹34.09 | 246 |
CHL Share Price Performance Analysis (Jul 2008 - Oct 2026)
CHLLTD price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-17.13%
₹34.09 → ₹28.25
Year to Date
Price Volatility
7.17%
Low Volatility
Year to Date
Average Daily Volume
1,766
Year to Date Average
BSE Exchange
CHL Share Price History – Frequently Asked Questions
Common questions about CHLLTD historical data and records.
What is the all-time high share price of CHL (CHLLTD)?
The all-time high share price of CHL was ₹55.5 recorded on December 23, 2024 on the BSE exchange.
What is the all-time low share price of CHL (CHLLTD)?
The all-time low share price of CHL was ₹4.75 recorded on May 11, 2020 on the BSE exchange.
How can I download CHLLTD historical share price data?
You can download CHL historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CHLLTD shares?
The highest trading volume day for CHL was 565,691 shares traded on December 26, 2023 on the BSE exchange, with share price at ₹42.73.