Price Data Selection & Download
Chandni Machines Share Price All Time Records & Statistics (Apr 2019 - Aug 2026)
1550 daily OHLCV records on BSE from April 2019 to Aug. 2026. Analyse CHANDNIMACH shareholding pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹127.74
November 14, 2025
BSE Exchange
Share Price All Time Low
₹2.49
December 12, 2019
BSE Exchange
Highest Volume Trading Day
261,773
November 14, 2025 • ₹115.59
BSE Exchange
Share Price History Data (Apr 2019 - Aug 2026)
CHANDNIMACH 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 | ₹101.80 | ₹109.00 | ₹101.00 | ₹102.75 | 5,023 |
| 2026-08-20 | ₹103.95 | ₹103.95 | ₹97.50 | ₹103.85 | 18,502 |
| 2026-08-19 | ₹108.50 | ₹108.50 | ₹99.40 | ₹100.55 | 12,408 |
| 2026-08-18 | ₹101.05 | ₹106.90 | ₹101.00 | ₹104.60 | 3,686 |
| 2026-08-17 | ₹111.00 | ₹111.00 | ₹101.80 | ₹102.05 | 4,716 |
| 2026-08-14 | ₹116.00 | ₹116.25 | ₹106.70 | ₹107.15 | 5,725 |
| 2026-08-13 | ₹113.00 | ₹113.00 | ₹106.75 | ₹110.75 | 17,411 |
| 2026-08-12 | ₹113.00 | ₹113.00 | ₹105.00 | ₹109.70 | 13,318 |
| 2026-08-11 | ₹114.00 | ₹114.00 | ₹108.50 | ₹108.80 | 1,568 |
| 2026-08-10 | ₹109.00 | ₹112.70 | ₹109.00 | ₹109.10 | 636 |
| 2026-08-07 | ₹111.00 | ₹111.00 | ₹107.00 | ₹107.35 | 2,300 |
| 2026-08-06 | ₹108.50 | ₹113.25 | ₹104.75 | ₹111.30 | 24,633 |
| 2026-08-05 | ₹109.50 | ₹109.50 | ₹106.00 | ₹107.90 | 1,006 |
| 2026-08-04 | ₹111.00 | ₹111.00 | ₹104.00 | ₹105.05 | 2,134 |
| 2026-08-03 | ₹111.70 | ₹111.70 | ₹103.35 | ₹105.75 | 7,957 |
| 2026-07-31 | ₹110.00 | ₹111.70 | ₹107.00 | ₹108.76 | 5,312 |
| 2026-07-30 | ₹108.70 | ₹110.00 | ₹106.00 | ₹106.80 | 24,183 |
| 2026-07-29 | ₹104.00 | ₹110.77 | ₹103.00 | ₹106.43 | 10,132 |
| 2026-07-28 | ₹106.00 | ₹107.00 | ₹102.75 | ₹105.50 | 3,500 |
| 2026-07-27 | ₹103.61 | ₹106.00 | ₹103.61 | ₹104.75 | 8,000 |
| 2026-07-24 | ₹103.50 | ₹105.00 | ₹101.50 | ₹103.61 | 5,835 |
| 2026-07-23 | ₹102.50 | ₹105.90 | ₹101.00 | ₹102.00 | 15,424 |
| 2026-07-22 | ₹103.50 | ₹105.00 | ₹98.50 | ₹103.95 | 14,652 |
| 2026-07-21 | ₹105.39 | ₹105.39 | ₹98.50 | ₹102.04 | 4,816 |
| 2026-07-20 | ₹105.00 | ₹107.89 | ₹98.80 | ₹100.38 | 4,306 |
| 2026-07-17 | ₹99.41 | ₹107.49 | ₹99.41 | ₹104.00 | 36,477 |
| 2026-07-16 | ₹100.01 | ₹105.00 | ₹100.01 | ₹104.64 | 30,628 |
| 2026-07-15 | ₹100.00 | ₹101.94 | ₹98.98 | ₹100.00 | 7,256 |
| 2026-07-14 | ₹105.00 | ₹105.00 | ₹99.00 | ₹99.69 | 28,997 |
| 2026-07-13 | ₹101.00 | ₹101.00 | ₹96.00 | ₹99.04 | 39,882 |
| 2026-07-10 | ₹96.00 | ₹100.00 | ₹90.00 | ₹97.99 | 104,401 |
| 2026-07-09 | ₹84.49 | ₹96.28 | ₹82.50 | ₹93.53 | 100,683 |
| 2026-07-08 | ₹80.00 | ₹90.00 | ₹79.15 | ₹80.24 | 26,310 |
| 2026-07-07 | ₹83.50 | ₹85.69 | ₹81.25 | ₹82.71 | 3,054 |
| 2026-07-06 | ₹84.45 | ₹86.17 | ₹82.12 | ₹83.55 | 4,686 |
| 2026-07-03 | ₹87.90 | ₹93.70 | ₹78.00 | ₹84.45 | 55,370 |
| 2026-07-02 | ₹79.00 | ₹83.00 | ₹76.00 | ₹81.48 | 23,917 |
| 2026-07-01 | ₹71.10 | ₹79.94 | ₹71.10 | ₹77.99 | 2,140 |
| 2026-06-30 | ₹79.80 | ₹79.80 | ₹74.10 | ₹76.06 | 11,277 |
| 2026-06-29 | ₹77.75 | ₹80.50 | ₹75.08 | ₹76.94 | 10,360 |
| 2026-06-25 | ₹72.76 | ₹81.00 | ₹72.76 | ₹78.14 | 55,624 |
| 2026-06-24 | ₹72.00 | ₹76.00 | ₹72.00 | ₹73.13 | 3,921 |
| 2026-06-23 | ₹75.99 | ₹75.99 | ₹71.40 | ₹71.42 | 14,748 |
| 2026-06-22 | ₹70.00 | ₹75.00 | ₹68.20 | ₹73.43 | 6,406 |
| 2026-06-19 | ₹74.63 | ₹76.95 | ₹70.90 | ₹72.92 | 8,354 |
| 2026-06-18 | ₹76.91 | ₹76.91 | ₹71.00 | ₹72.81 | 20,091 |
| 2026-06-17 | ₹69.00 | ₹72.98 | ₹69.00 | ₹70.24 | 32,719 |
| 2026-06-16 | ₹69.00 | ₹72.22 | ₹68.60 | ₹70.08 | 884 |
| 2026-06-15 | ₹74.70 | ₹74.70 | ₹69.00 | ₹69.00 | 2,846 |
| 2026-06-12 | ₹76.90 | ₹76.90 | ₹68.00 | ₹69.00 | 10,016 |
| 2026-06-11 | ₹71.24 | ₹74.94 | ₹69.00 | ₹71.99 | 5,007 |
| 2026-06-10 | ₹65.00 | ₹74.47 | ₹65.00 | ₹71.60 | 27,560 |
| 2026-06-09 | ₹74.77 | ₹80.48 | ₹68.65 | ₹69.85 | 19,648 |
| 2026-06-08 | ₹85.99 | ₹85.99 | ₹74.15 | ₹75.14 | 22,697 |
| 2026-06-05 | ₹66.65 | ₹79.49 | ₹66.65 | ₹73.69 | 121,100 |
| 2026-06-04 | ₹59.91 | ₹66.64 | ₹59.90 | ₹66.64 | 26,143 |
| 2026-06-03 | ₹60.00 | ₹63.35 | ₹59.05 | ₹60.59 | 5,070 |
| 2026-06-02 | ₹59.65 | ₹61.25 | ₹59.06 | ₹60.00 | 927 |
| 2026-06-01 | ₹63.95 | ₹63.95 | ₹59.70 | ₹62.99 | 4,124 |
| 2026-05-29 | ₹58.80 | ₹65.00 | ₹58.00 | ₹63.77 | 84,800 |
| 2026-05-27 | ₹58.00 | ₹61.73 | ₹57.65 | ₹59.88 | 7,479 |
| 2026-05-26 | ₹62.46 | ₹62.46 | ₹58.50 | ₹61.73 | 656 |
| 2026-05-25 | ₹58.00 | ₹62.55 | ₹55.36 | ₹62.55 | 2,003 |
| 2026-05-22 | ₹61.99 | ₹61.99 | ₹58.01 | ₹60.38 | 602 |
| 2026-05-21 | ₹63.99 | ₹63.99 | ₹58.00 | ₹59.99 | 1,375 |
| 2026-05-20 | ₹66.00 | ₹66.00 | ₹60.00 | ₹60.27 | 828 |
| 2026-05-19 | ₹64.95 | ₹64.95 | ₹59.00 | ₹60.00 | 2,085 |
| 2026-05-18 | ₹62.50 | ₹65.00 | ₹57.03 | ₹59.09 | 387 |
| 2026-05-15 | ₹62.50 | ₹62.50 | ₹56.23 | ₹60.54 | 1,633 |
| 2026-05-14 | ₹62.71 | ₹67.99 | ₹59.01 | ₹59.01 | 1,697 |
| 2026-05-13 | ₹64.10 | ₹64.10 | ₹62.63 | ₹62.68 | 442 |
| 2026-05-12 | ₹65.00 | ₹65.00 | ₹64.50 | ₹64.58 | 1,823 |
| 2026-05-11 | ₹66.30 | ₹69.90 | ₹64.06 | ₹66.00 | 2,056 |
| 2026-05-08 | ₹66.50 | ₹66.50 | ₹64.11 | ₹66.30 | 808 |
| 2026-05-07 | ₹61.38 | ₹67.50 | ₹61.38 | ₹67.34 | 1,224 |
| 2026-05-06 | ₹65.00 | ₹65.80 | ₹62.00 | ₹63.10 | 5,074 |
| 2026-05-05 | ₹71.00 | ₹71.00 | ₹65.12 | ₹66.18 | 3,036 |
| 2026-05-04 | ₹66.65 | ₹69.99 | ₹66.65 | ₹68.37 | 1,387 |
| 2026-04-30 | ₹65.00 | ₹66.99 | ₹63.32 | ₹66.23 | 857 |
| 2026-04-29 | ₹65.95 | ₹68.80 | ₹64.59 | ₹65.00 | 1,495 |
| 2026-04-28 | ₹67.21 | ₹68.99 | ₹63.10 | ₹65.47 | 12,088 |
| 2026-04-27 | ₹72.43 | ₹72.43 | ₹67.00 | ₹67.21 | 6,392 |
| 2026-04-24 | ₹73.34 | ₹73.70 | ₹67.10 | ₹71.01 | 5,100 |
| 2026-04-23 | ₹69.20 | ₹74.95 | ₹68.00 | ₹72.98 | 423 |
| 2026-04-22 | ₹72.00 | ₹76.35 | ₹68.20 | ₹73.90 | 1,564 |
| 2026-04-21 | ₹70.00 | ₹74.79 | ₹70.00 | ₹72.31 | 5,113 |
| 2026-04-20 | ₹69.30 | ₹78.37 | ₹69.30 | ₹72.05 | 342 |
| 2026-04-17 | ₹76.01 | ₹77.97 | ₹72.05 | ₹74.08 | 10,882 |
| 2026-04-16 | ₹78.87 | ₹79.60 | ₹73.24 | ₹78.30 | 7,540 |
| 2026-04-15 | ₹84.90 | ₹84.90 | ₹73.10 | ₹78.87 | 7,380 |
| 2026-04-13 | ₹68.41 | ₹80.07 | ₹67.00 | ₹77.22 | 9,169 |
| 2026-04-10 | ₹76.32 | ₹81.00 | ₹72.50 | ₹73.07 | 2,864 |
| 2026-04-09 | ₹73.86 | ₹79.50 | ₹73.36 | ₹76.32 | 5,249 |
| 2026-04-08 | ₹70.01 | ₹76.85 | ₹70.01 | ₹73.86 | 5,157 |
| 2026-04-07 | ₹71.00 | ₹71.00 | ₹70.00 | ₹70.21 | 1,829 |
| 2026-04-06 | ₹71.06 | ₹71.06 | ₹66.50 | ₹71.00 | 1,550 |
| 2026-04-02 | ₹74.99 | ₹74.99 | ₹66.56 | ₹71.06 | 3,270 |
| 2026-04-01 | ₹75.99 | ₹75.99 | ₹69.00 | ₹72.99 | 6,654 |
| 2026-03-30 | ₹71.03 | ₹77.80 | ₹69.26 | ₹69.80 | 6,110 |
| 2026-03-27 | ₹73.73 | ₹79.75 | ₹73.00 | ₹76.95 | 4,694 |
| 2026-03-25 | ₹78.00 | ₹79.50 | ₹75.00 | ₹76.53 | 8,227 |
| 2026-03-24 | ₹76.00 | ₹81.50 | ₹74.85 | ₹78.00 | 9,838 |
| 2026-03-23 | ₹75.24 | ₹81.40 | ₹75.24 | ₹78.78 | 9,056 |
| 2026-03-20 | ₹83.00 | ₹83.00 | ₹79.20 | ₹79.20 | 18,863 |
| 2026-03-19 | ₹78.40 | ₹82.00 | ₹75.06 | ₹81.48 | 17,570 |
| 2026-03-18 | ₹78.17 | ₹79.90 | ₹74.00 | ₹79.01 | 7,236 |
| 2026-03-17 | ₹73.01 | ₹78.00 | ₹73.01 | ₹77.40 | 5,247 |
| 2026-03-16 | ₹78.78 | ₹80.00 | ₹73.96 | ₹76.60 | 10,677 |
| 2026-03-13 | ₹78.20 | ₹78.97 | ₹71.96 | ₹77.85 | 13,431 |
| 2026-03-12 | ₹75.74 | ₹75.74 | ₹70.00 | ₹75.74 | 6,621 |
| 2026-03-11 | ₹71.99 | ₹72.14 | ₹71.99 | ₹72.14 | 8,671 |
| 2026-03-10 | ₹68.70 | ₹68.85 | ₹68.68 | ₹68.71 | 2,109 |
| 2026-03-09 | ₹62.16 | ₹65.91 | ₹60.00 | ₹65.58 | 4,629 |
| 2026-03-06 | ₹61.26 | ₹62.78 | ₹60.00 | ₹62.78 | 5,237 |
| 2026-03-05 | ₹56.50 | ₹62.43 | ₹56.50 | ₹62.42 | 5,622 |
| 2026-03-04 | ₹63.00 | ₹63.00 | ₹59.45 | ₹59.46 | 27,261 |
| 2026-03-02 | ₹61.88 | ₹67.89 | ₹61.88 | ₹62.57 | 13,183 |
| 2026-02-27 | ₹65.13 | ₹65.13 | ₹65.13 | ₹65.13 | 250 |
| 2026-02-26 | ₹66.45 | ₹66.45 | ₹66.45 | ₹66.45 | 1,913 |
| 2026-02-25 | ₹67.80 | ₹67.80 | ₹67.80 | ₹67.80 | 1,008 |
| 2026-02-24 | ₹69.18 | ₹69.18 | ₹69.18 | ₹69.18 | 951 |
| 2026-02-23 | ₹70.59 | ₹70.59 | ₹70.59 | ₹70.59 | 106 |
| 2026-02-20 | ₹74.95 | ₹74.95 | ₹72.03 | ₹72.03 | 15,601 |
| 2026-02-19 | ₹73.49 | ₹73.49 | ₹73.49 | ₹73.49 | 2,175 |
| 2026-02-18 | ₹72.05 | ₹72.05 | ₹72.05 | ₹72.05 | 341 |
| 2026-02-17 | ₹70.64 | ₹70.64 | ₹70.64 | ₹70.64 | 1,279 |
| 2026-02-16 | ₹69.26 | ₹69.26 | ₹69.26 | ₹69.26 | 1,623 |
| 2026-02-13 | ₹67.91 | ₹67.91 | ₹67.91 | ₹67.91 | 118 |
| 2026-02-12 | ₹66.58 | ₹66.58 | ₹66.58 | ₹66.58 | 24 |
| 2026-02-11 | ₹62.72 | ₹65.28 | ₹62.72 | ₹65.28 | 9,788 |
| 2026-02-10 | ₹64.01 | ₹64.01 | ₹63.39 | ₹64.00 | 1,057 |
| 2026-02-09 | ₹64.00 | ₹64.00 | ₹63.39 | ₹64.00 | 5,655 |
| 2026-02-06 | ₹66.00 | ₹66.00 | ₹64.68 | ₹64.68 | 2,245 |
| 2026-02-05 | ₹66.60 | ₹66.60 | ₹66.00 | ₹66.00 | 3,726 |
| 2026-02-04 | ₹66.60 | ₹67.00 | ₹66.60 | ₹66.60 | 1,619 |
| 2026-02-03 | ₹67.50 | ₹67.50 | ₹66.60 | ₹66.60 | 2,796 |
| 2026-02-02 | ₹68.34 | ₹68.34 | ₹67.31 | ₹67.50 | 1,212 |
| 2026-02-01 | ₹69.00 | ₹69.00 | ₹68.66 | ₹68.68 | 2,977 |
| 2026-01-30 | ₹71.15 | ₹71.15 | ₹69.73 | ₹69.73 | 3,015 |
| 2026-01-29 | ₹71.15 | ₹71.15 | ₹71.15 | ₹71.15 | 1,776 |
| 2026-01-28 | ₹71.15 | ₹72.60 | ₹71.15 | ₹72.60 | 7,267 |
| 2026-01-27 | ₹72.60 | ₹72.60 | ₹72.00 | ₹72.60 | 8,368 |
| 2026-01-23 | ₹71.20 | ₹72.60 | ₹70.00 | ₹72.60 | 8,701 |
| 2026-01-22 | ₹74.10 | ₹74.10 | ₹71.20 | ₹71.20 | 4,131 |
| 2026-01-21 | ₹72.65 | ₹72.65 | ₹72.65 | ₹72.65 | 74 |
| 2026-01-20 | ₹74.13 | ₹74.13 | ₹74.13 | ₹74.13 | 9,355 |
| 2026-01-19 | ₹76.56 | ₹79.82 | ₹72.74 | ₹75.64 | 4,834 |
| 2026-01-16 | ₹76.56 | ₹76.56 | ₹76.54 | ₹76.56 | 3,936 |
| 2026-01-14 | ₹68.00 | ₹72.92 | ₹68.00 | ₹72.92 | 2,506 |
| 2026-01-13 | ₹69.45 | ₹69.45 | ₹67.25 | ₹69.45 | 2,865 |
| 2026-01-12 | ₹61.74 | ₹66.15 | ₹61.74 | ₹66.15 | 10,852 |
| 2026-01-09 | ₹62.69 | ₹64.40 | ₹62.69 | ₹63.00 | 7,033 |
| 2026-01-08 | ₹69.35 | ₹69.35 | ₹62.87 | ₹63.00 | 9,828 |
| 2026-01-07 | ₹65.00 | ₹70.39 | ₹63.90 | ₹66.16 | 9,950 |
| 2026-01-06 | ₹70.00 | ₹70.10 | ₹66.59 | ₹67.04 | 14,609 |
| 2026-01-05 | ₹71.54 | ₹74.00 | ₹68.51 | ₹70.09 | 5,567 |
| 2026-01-02 | ₹71.00 | ₹71.95 | ₹69.01 | ₹71.89 | 6,253 |
| 2026-01-01 | ₹71.82 | ₹78.90 | ₹71.82 | ₹72.22 | 8,169 |
Chandni Machines Share Price Performance Analysis (Apr 2019 - Aug 2026)
CHANDNIMACH price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+42.27%
₹72.22 → ₹102.75
Year to Date
Price Volatility
19.33%
Medium Volatility
Year to Date
Average Daily Volume
10,599
Year to Date Average
BSE Exchange
Chandni Machines Share Price History – Frequently Asked Questions
Common questions about CHANDNIMACH historical data and records. See CHANDNIMACH price to book ratio to compare market price against book value per share.
What is the all-time high share price of Chandni Machines (CHANDNIMACH)?
The all-time high share price of Chandni Machines was ₹127.74 recorded on November 14, 2025 on the BSE exchange.
What is the all-time low share price of Chandni Machines (CHANDNIMACH)?
The all-time low share price of Chandni Machines was ₹2.49 recorded on December 12, 2019 on the BSE exchange.
How can I download CHANDNIMACH historical share price data?
You can download Chandni Machines 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 CHANDNIMACH shares?
The highest trading volume day for Chandni Machines was 261,773 shares traded on November 14, 2025 on the BSE exchange, with share price at ₹115.59.