Price Data Selection & Download
AI Champdany Industries Share Price All Time Records & Statistics (Jan 2008 - Aug 2026)
3667 daily OHLCV records on BSE from Jan. 2008 to Aug. 2026. Analyse AICHAMP shareholder distribution to track promoter, FII and institutional holdings.
Share Price All Time High
₹131.80
January 08, 2008
BSE Exchange
Share Price All Time Low
₹6.24
September 17, 2020
BSE Exchange
Highest Volume Trading Day
162,580
October 18, 2024 • ₹62.79
BSE Exchange
Share Price History Data (Jan 2008 - Aug 2026)
AICHAMP daily open, high, low, close and volume (OHLCV) on BSE — 158 records.
Total Records
158
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | ₹29.00 | ₹29.00 | ₹28.40 | ₹28.45 | 9,083 |
| 2026-08-20 | ₹31.72 | ₹31.72 | ₹29.56 | ₹29.87 | 4,638 |
| 2026-08-19 | ₹32.93 | ₹32.93 | ₹31.10 | ₹31.10 | 3,068 |
| 2026-08-18 | ₹34.32 | ₹34.32 | ₹32.61 | ₹32.61 | 3,794 |
| 2026-08-17 | ₹34.32 | ₹34.35 | ₹34.32 | ₹34.32 | 1,531 |
| 2026-08-14 | ₹38.03 | ₹38.03 | ₹36.12 | ₹36.12 | 1,938 |
| 2026-08-13 | ₹38.03 | ₹38.03 | ₹37.27 | ₹38.02 | 1,479 |
| 2026-08-12 | ₹38.28 | ₹38.50 | ₹36.22 | ₹36.22 | 643 |
| 2026-08-11 | ₹38.51 | ₹38.51 | ₹36.60 | ₹37.53 | 577 |
| 2026-08-10 | ₹38.22 | ₹39.90 | ₹37.46 | ₹38.51 | 1,102 |
| 2026-08-07 | ₹39.70 | ₹39.70 | ₹36.50 | ₹38.04 | 1,246 |
| 2026-08-06 | ₹37.00 | ₹38.08 | ₹37.00 | ₹38.08 | 820 |
| 2026-08-05 | ₹36.00 | ₹37.95 | ₹36.00 | ₹36.27 | 1,122 |
| 2026-08-04 | ₹35.64 | ₹37.00 | ₹35.64 | ₹36.15 | 609 |
| 2026-08-03 | ₹38.56 | ₹38.56 | ₹36.00 | ₹36.13 | 499 |
| 2026-07-31 | ₹37.80 | ₹37.80 | ₹37.00 | ₹37.80 | 4,388 |
| 2026-07-30 | ₹37.04 | ₹37.80 | ₹35.92 | ₹36.00 | 121 |
| 2026-07-29 | ₹37.99 | ₹37.99 | ₹37.80 | ₹37.80 | 68 |
| 2026-07-28 | ₹37.00 | ₹37.99 | ₹36.82 | ₹37.99 | 339 |
| 2026-07-27 | ₹36.48 | ₹38.49 | ₹36.48 | ₹37.00 | 898 |
| 2026-07-24 | ₹36.85 | ₹36.85 | ₹35.60 | ₹36.66 | 176 |
| 2026-07-23 | ₹38.07 | ₹38.07 | ₹34.61 | ₹35.10 | 1,080 |
| 2026-07-22 | ₹35.39 | ₹36.43 | ₹35.39 | ₹36.43 | 1,441 |
| 2026-07-21 | ₹34.80 | ₹34.80 | ₹34.70 | ₹34.70 | 100 |
| 2026-07-20 | ₹37.00 | ₹37.00 | ₹34.30 | ₹34.80 | 565 |
| 2026-07-17 | ₹36.65 | ₹36.83 | ₹36.00 | ₹36.00 | 924 |
| 2026-07-16 | ₹33.68 | ₹37.00 | ₹33.68 | ₹36.65 | 1,503 |
| 2026-07-15 | ₹35.70 | ₹35.70 | ₹35.45 | ₹35.45 | 224 |
| 2026-07-14 | ₹34.20 | ₹35.10 | ₹32.10 | ₹34.00 | 772 |
| 2026-07-13 | ₹35.03 | ₹35.20 | ₹33.52 | ₹33.53 | 86 |
| 2026-07-10 | ₹35.00 | ₹35.70 | ₹34.00 | ₹35.03 | 930 |
| 2026-07-09 | ₹32.10 | ₹35.39 | ₹32.10 | ₹35.30 | 1,554 |
| 2026-07-08 | ₹35.50 | ₹35.50 | ₹33.73 | ₹33.73 | 809 |
| 2026-07-07 | ₹36.33 | ₹36.33 | ₹34.50 | ₹35.50 | 818 |
| 2026-07-06 | ₹33.76 | ₹35.40 | ₹33.76 | ₹34.60 | 452 |
| 2026-07-03 | ₹36.24 | ₹36.60 | ₹33.76 | ₹33.76 | 5,196 |
| 2026-07-02 | ₹35.85 | ₹36.02 | ₹34.06 | ₹35.53 | 1,698 |
| 2026-07-01 | ₹34.21 | ₹35.85 | ₹33.50 | ₹35.85 | 1,549 |
| 2026-06-30 | ₹35.64 | ₹35.64 | ₹34.20 | ₹34.20 | 2,894 |
| 2026-06-29 | ₹37.69 | ₹37.69 | ₹35.90 | ₹36.00 | 3,024 |
| 2026-06-25 | ₹38.00 | ₹38.00 | ₹37.69 | ₹37.69 | 65 |
| 2026-06-24 | ₹39.11 | ₹39.11 | ₹37.17 | ₹38.00 | 294 |
| 2026-06-23 | ₹41.40 | ₹41.40 | ₹38.76 | ₹39.12 | 1,303 |
| 2026-06-22 | ₹40.90 | ₹40.90 | ₹40.00 | ₹40.80 | 1,037 |
| 2026-06-19 | ₹38.68 | ₹41.40 | ₹37.53 | ₹40.90 | 3,642 |
| 2026-06-18 | ₹39.50 | ₹41.00 | ₹38.30 | ₹38.30 | 4,030 |
| 2026-06-17 | ₹38.50 | ₹38.50 | ₹37.90 | ₹38.40 | 14,944 |
| 2026-06-16 | ₹39.50 | ₹39.50 | ₹35.00 | ₹35.00 | 1,500 |
| 2026-06-15 | ₹35.90 | ₹37.00 | ₹35.15 | ₹36.50 | 1,288 |
| 2026-06-12 | ₹36.15 | ₹36.51 | ₹35.00 | ₹36.05 | 788 |
| 2026-06-11 | ₹35.03 | ₹36.40 | ₹35.00 | ₹35.01 | 304 |
| 2026-06-10 | ₹36.10 | ₹36.50 | ₹35.00 | ₹36.03 | 1,915 |
| 2026-06-09 | ₹34.62 | ₹36.00 | ₹34.55 | ₹35.98 | 80 |
| 2026-06-08 | ₹34.41 | ₹37.00 | ₹34.00 | ₹34.45 | 1,808 |
| 2026-06-05 | ₹32.65 | ₹35.58 | ₹32.65 | ₹34.24 | 1,659 |
| 2026-06-04 | ₹35.00 | ₹35.00 | ₹33.01 | ₹34.36 | 553 |
| 2026-06-03 | ₹36.77 | ₹36.77 | ₹33.35 | ₹33.98 | 3,900 |
| 2026-06-02 | ₹35.09 | ₹35.09 | ₹33.44 | ₹35.09 | 10,515 |
| 2026-06-01 | ₹33.42 | ₹33.42 | ₹33.42 | ₹33.42 | 5,238 |
| 2026-05-29 | ₹32.00 | ₹32.00 | ₹31.11 | ₹31.83 | 67 |
| 2026-05-27 | ₹31.58 | ₹32.50 | ₹29.52 | ₹32.15 | 568 |
| 2026-05-26 | ₹32.00 | ₹32.00 | ₹30.90 | ₹30.96 | 137 |
| 2026-05-25 | ₹33.50 | ₹33.78 | ₹30.67 | ₹31.74 | 1,336 |
| 2026-05-22 | ₹31.80 | ₹32.39 | ₹30.00 | ₹32.18 | 1,243 |
| 2026-05-21 | ₹31.51 | ₹32.25 | ₹30.25 | ₹30.85 | 2,900 |
| 2026-05-20 | ₹31.53 | ₹32.31 | ₹29.97 | ₹31.83 | 865 |
| 2026-05-19 | ₹32.81 | ₹32.81 | ₹31.50 | ₹31.53 | 153 |
| 2026-05-18 | ₹32.15 | ₹33.15 | ₹30.55 | ₹33.15 | 588 |
| 2026-05-15 | ₹31.39 | ₹32.15 | ₹30.55 | ₹32.15 | 385 |
| 2026-05-14 | ₹30.75 | ₹32.03 | ₹30.75 | ₹32.03 | 2,357 |
| 2026-05-13 | ₹33.49 | ₹34.00 | ₹32.36 | ₹32.36 | 1,435 |
| 2026-05-12 | ₹36.80 | ₹36.80 | ₹33.33 | ₹34.05 | 1,255 |
| 2026-05-11 | ₹35.18 | ₹36.00 | ₹35.05 | ₹35.05 | 1,130 |
| 2026-05-08 | ₹36.25 | ₹36.50 | ₹35.15 | ₹35.18 | 1,542 |
| 2026-05-07 | ₹35.65 | ₹36.45 | ₹35.00 | ₹35.90 | 995 |
| 2026-05-06 | ₹33.53 | ₹35.35 | ₹33.53 | ₹34.95 | 6,314 |
| 2026-05-05 | ₹34.15 | ₹34.15 | ₹33.69 | ₹33.69 | 1,055 |
| 2026-05-04 | ₹34.40 | ₹34.58 | ₹34.40 | ₹34.50 | 973 |
| 2026-04-30 | ₹34.19 | ₹34.40 | ₹33.24 | ₹34.40 | 2,027 |
| 2026-04-29 | ₹33.69 | ₹35.00 | ₹33.69 | ₹34.19 | 778 |
| 2026-04-28 | ₹33.00 | ₹33.69 | ₹32.09 | ₹33.69 | 1,095 |
| 2026-04-27 | ₹32.30 | ₹33.91 | ₹30.70 | ₹32.09 | 1,356 |
| 2026-04-24 | ₹34.00 | ₹34.00 | ₹32.30 | ₹32.30 | 507 |
| 2026-04-23 | ₹35.25 | ₹35.25 | ₹34.00 | ₹34.00 | 110 |
| 2026-04-22 | ₹35.25 | ₹35.25 | ₹33.50 | ₹34.99 | 4,587 |
| 2026-04-21 | ₹36.62 | ₹36.62 | ₹34.96 | ₹35.25 | 549 |
| 2026-04-20 | ₹38.20 | ₹38.20 | ₹34.64 | ₹36.80 | 219 |
| 2026-04-17 | ₹37.22 | ₹37.22 | ₹36.44 | ₹36.44 | 7,677 |
| 2026-04-16 | ₹35.96 | ₹38.99 | ₹34.61 | ₹38.35 | 6,751 |
| 2026-04-15 | ₹33.00 | ₹38.35 | ₹32.50 | ₹35.96 | 10,516 |
| 2026-04-13 | ₹30.25 | ₹33.98 | ₹30.01 | ₹32.00 | 3,096 |
| 2026-04-10 | ₹33.67 | ₹35.39 | ₹33.00 | ₹33.79 | 4,214 |
| 2026-04-09 | ₹38.00 | ₹38.00 | ₹29.90 | ₹33.66 | 10,643 |
| 2026-04-08 | ₹26.72 | ₹31.90 | ₹26.72 | ₹31.89 | 19,520 |
| 2026-04-07 | ₹24.45 | ₹26.89 | ₹24.45 | ₹26.59 | 1,389 |
| 2026-04-06 | ₹22.45 | ₹24.74 | ₹22.45 | ₹24.49 | 2,482 |
| 2026-04-02 | ₹20.60 | ₹22.70 | ₹20.60 | ₹22.50 | 2,940 |
| 2026-04-01 | ₹21.99 | ₹22.42 | ₹20.45 | ₹20.68 | 3,002 |
| 2026-03-30 | ₹22.12 | ₹22.12 | ₹19.72 | ₹20.39 | 1,020 |
| 2026-03-27 | ₹23.99 | ₹23.99 | ₹21.91 | ₹21.91 | 86 |
| 2026-03-25 | ₹24.00 | ₹24.00 | ₹22.65 | ₹23.02 | 1,342 |
| 2026-03-24 | ₹21.68 | ₹23.84 | ₹21.51 | ₹23.77 | 6,103 |
| 2026-03-23 | ₹25.69 | ₹25.69 | ₹21.68 | ₹21.68 | 7,649 |
| 2026-03-20 | ₹25.65 | ₹25.69 | ₹23.25 | ₹24.08 | 2,980 |
| 2026-03-19 | ₹25.12 | ₹25.80 | ₹23.60 | ₹25.69 | 253 |
| 2026-03-18 | ₹25.00 | ₹25.88 | ₹24.00 | ₹25.19 | 401 |
| 2026-03-17 | ₹24.00 | ₹25.88 | ₹24.00 | ₹25.73 | 524 |
| 2026-03-16 | ₹25.90 | ₹25.90 | ₹23.00 | ₹23.85 | 5,088 |
| 2026-03-13 | ₹25.75 | ₹25.91 | ₹24.45 | ₹24.50 | 2,540 |
| 2026-03-12 | ₹25.98 | ₹25.98 | ₹24.45 | ₹25.90 | 569 |
| 2026-03-11 | ₹25.99 | ₹25.99 | ₹24.55 | ₹25.91 | 1,247 |
| 2026-03-10 | ₹24.70 | ₹25.99 | ₹24.45 | ₹25.89 | 334 |
| 2026-03-09 | ₹26.41 | ₹26.41 | ₹23.83 | ₹24.54 | 1,044 |
| 2026-03-06 | ₹26.00 | ₹26.48 | ₹26.00 | ₹26.40 | 1,360 |
| 2026-03-05 | ₹26.80 | ₹26.80 | ₹25.90 | ₹26.49 | 364 |
| 2026-03-04 | ₹26.82 | ₹26.82 | ₹24.76 | ₹26.18 | 357 |
| 2026-03-02 | ₹26.99 | ₹26.99 | ₹25.00 | ₹26.74 | 2,039 |
| 2026-02-27 | ₹25.77 | ₹27.20 | ₹25.77 | ₹25.99 | 871 |
| 2026-02-26 | ₹27.45 | ₹27.45 | ₹25.57 | ₹27.20 | 462 |
| 2026-02-25 | ₹27.22 | ₹27.99 | ₹24.99 | ₹27.47 | 3,025 |
| 2026-02-24 | ₹27.96 | ₹27.96 | ₹26.01 | ₹27.09 | 636 |
| 2026-02-23 | ₹26.11 | ₹28.00 | ₹26.00 | ₹26.90 | 852 |
| 2026-02-20 | ₹27.25 | ₹28.00 | ₹26.00 | ₹26.11 | 2,883 |
| 2026-02-19 | ₹28.65 | ₹28.65 | ₹27.12 | ₹27.12 | 140 |
| 2026-02-18 | ₹28.45 | ₹29.00 | ₹28.00 | ₹28.65 | 1,073 |
| 2026-02-17 | ₹27.97 | ₹28.60 | ₹27.70 | ₹28.47 | 1,094 |
| 2026-02-16 | ₹29.00 | ₹29.00 | ₹26.65 | ₹27.97 | 3,770 |
| 2026-02-13 | ₹28.01 | ₹29.00 | ₹26.75 | ₹26.82 | 4,772 |
| 2026-02-12 | ₹29.40 | ₹29.55 | ₹28.00 | ₹28.27 | 764 |
| 2026-02-11 | ₹29.99 | ₹29.99 | ₹28.21 | ₹29.33 | 1,498 |
| 2026-02-10 | ₹28.75 | ₹29.50 | ₹28.75 | ₹29.40 | 3,148 |
| 2026-02-09 | ₹28.71 | ₹29.80 | ₹28.00 | ₹29.05 | 802 |
| 2026-02-06 | ₹29.86 | ₹30.43 | ₹28.01 | ₹28.43 | 2,136 |
| 2026-02-05 | ₹28.01 | ₹30.43 | ₹28.01 | ₹29.27 | 413 |
| 2026-02-04 | ₹32.00 | ₹32.00 | ₹28.50 | ₹28.80 | 7,527 |
| 2026-02-03 | ₹30.15 | ₹32.00 | ₹29.40 | ₹30.18 | 3,164 |
| 2026-02-02 | ₹29.80 | ₹30.15 | ₹29.11 | ₹29.89 | 688 |
| 2026-02-01 | ₹29.60 | ₹29.77 | ₹27.99 | ₹29.12 | 8,974 |
| 2026-01-30 | ₹27.15 | ₹29.64 | ₹25.60 | ₹27.07 | 5,203 |
| 2026-01-29 | ₹27.49 | ₹29.70 | ₹25.85 | ₹27.13 | 3,410 |
| 2026-01-28 | ₹27.45 | ₹29.74 | ₹26.90 | ₹27.84 | 4,233 |
| 2026-01-27 | ₹30.15 | ₹30.15 | ₹27.31 | ₹27.45 | 404 |
| 2026-01-23 | ₹31.60 | ₹32.97 | ₹29.05 | ₹29.56 | 5,822 |
| 2026-01-22 | ₹30.23 | ₹31.65 | ₹28.57 | ₹31.00 | 5,143 |
| 2026-01-21 | ₹30.30 | ₹30.50 | ₹29.16 | ₹30.24 | 4,697 |
| 2026-01-20 | ₹30.59 | ₹30.59 | ₹28.15 | ₹28.98 | 3,985 |
| 2026-01-19 | ₹29.19 | ₹29.19 | ₹26.65 | ₹28.18 | 7,913 |
| 2026-01-16 | ₹28.89 | ₹29.42 | ₹26.85 | ₹29.27 | 5,943 |
| 2026-01-14 | ₹26.97 | ₹26.97 | ₹26.04 | ₹26.90 | 1,157 |
| 2026-01-13 | ₹27.99 | ₹27.99 | ₹25.02 | ₹26.97 | 694 |
| 2026-01-12 | ₹27.50 | ₹28.05 | ₹24.76 | ₹26.13 | 1,573 |
| 2026-01-09 | ₹29.88 | ₹29.88 | ₹26.60 | ₹27.23 | 3,172 |
| 2026-01-08 | ₹30.15 | ₹30.96 | ₹28.50 | ₹28.64 | 1,505 |
| 2026-01-07 | ₹31.00 | ₹32.19 | ₹29.30 | ₹30.06 | 11,293 |
| 2026-01-06 | ₹31.18 | ₹32.99 | ₹30.20 | ₹31.49 | 4,302 |
| 2026-01-05 | ₹34.10 | ₹36.40 | ₹30.28 | ₹31.33 | 22,155 |
| 2026-01-02 | ₹38.95 | ₹44.79 | ₹35.26 | ₹36.06 | 136,798 |
| 2026-01-01 | ₹36.13 | ₹39.50 | ₹36.13 | ₹37.33 | 2,690 |
AI Champdany Industries Share Price Performance Analysis (Jan 2008 - Aug 2026)
AICHAMP price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-23.79%
₹37.33 → ₹28.45
Year to Date
Price Volatility
14.48%
Low Volatility
Year to Date
Average Daily Volume
3,440
Year to Date Average
BSE Exchange
AI Champdany Industries Share Price History – Frequently Asked Questions
Common questions about AICHAMP historical data and records. For live price, key ratios and fundamentals, see AICHAMP screener.
What is the all-time high share price of AI Champdany Industries (AICHAMP)?
The all-time high share price of AI Champdany Industries was ₹131.8 recorded on January 08, 2008 on the BSE exchange.
What is the all-time low share price of AI Champdany Industries (AICHAMP)?
The all-time low share price of AI Champdany Industries was ₹6.24 recorded on September 17, 2020 on the BSE exchange.
How can I download AICHAMP historical share price data?
You can download AI Champdany Industries 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 AICHAMP shares?
The highest trading volume day for AI Champdany Industries was 162,580 shares traded on October 18, 2024 on the BSE exchange, with share price at ₹62.79.