Price Data Selection & Download
Colorchips New Media Share Price All Time Records & Statistics (Jul 2024 - Aug 2026)
507 daily OHLCV records on BSE from July 2024 to Aug. 2026. Examine COLORCHIPS earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹32.79
January 09, 2025
BSE Exchange
Share Price All Time Low
₹9.05
July 23, 2026
BSE Exchange
Highest Volume Trading Day
4,036,558
August 12, 2024 • ₹15.61
BSE Exchange
Share Price History Data (Jul 2024 - Aug 2026)
COLORCHIPS daily open, high, low, close and volume (OHLCV) on BSE — 156 records.
Total Records
156
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-19 | ₹10.78 | ₹10.78 | ₹10.01 | ₹10.16 | 6,268 |
| 2026-08-18 | ₹10.37 | ₹11.17 | ₹10.05 | ₹10.28 | 9,449 |
| 2026-08-17 | ₹11.27 | ₹11.41 | ₹10.05 | ₹10.37 | 20,285 |
| 2026-08-14 | ₹12.79 | ₹12.79 | ₹11.16 | ₹11.27 | 5,180 |
| 2026-08-13 | ₹12.51 | ₹13.15 | ₹11.61 | ₹12.03 | 10,926 |
| 2026-08-12 | ₹11.22 | ₹12.80 | ₹11.20 | ₹12.21 | 8,593 |
| 2026-08-11 | ₹11.30 | ₹11.99 | ₹11.02 | ₹11.27 | 20,165 |
| 2026-08-10 | ₹10.52 | ₹11.22 | ₹10.52 | ₹10.66 | 5,232 |
| 2026-08-07 | ₹10.60 | ₹11.18 | ₹10.24 | ₹10.51 | 11,622 |
| 2026-08-06 | ₹10.68 | ₹10.70 | ₹10.36 | ₹10.37 | 3,212 |
| 2026-08-05 | ₹11.63 | ₹11.63 | ₹10.23 | ₹10.68 | 1,613 |
| 2026-08-04 | ₹10.64 | ₹10.94 | ₹10.10 | ₹10.75 | 1,658 |
| 2026-08-03 | ₹10.75 | ₹10.80 | ₹10.10 | ₹10.69 | 4,932 |
| 2026-07-31 | ₹10.53 | ₹10.65 | ₹9.77 | ₹10.65 | 1,528 |
| 2026-07-30 | ₹9.87 | ₹10.79 | ₹9.87 | ₹10.55 | 4,786 |
| 2026-07-29 | ₹10.85 | ₹10.92 | ₹9.58 | ₹9.91 | 7,933 |
| 2026-07-28 | ₹9.55 | ₹10.28 | ₹9.55 | ₹9.93 | 2,311 |
| 2026-07-27 | ₹9.79 | ₹10.29 | ₹9.49 | ₹9.57 | 7,346 |
| 2026-07-24 | ₹9.97 | ₹9.97 | ₹9.12 | ₹9.53 | 8,454 |
| 2026-07-23 | ₹9.45 | ₹9.45 | ₹9.05 | ₹9.42 | 12,188 |
| 2026-07-22 | ₹10.45 | ₹10.63 | ₹9.08 | ₹9.45 | 27,104 |
| 2026-07-21 | ₹11.10 | ₹11.73 | ₹9.97 | ₹10.00 | 57,866 |
| 2026-07-20 | ₹11.40 | ₹11.63 | ₹10.85 | ₹11.07 | 12,003 |
| 2026-07-17 | ₹11.99 | ₹11.99 | ₹10.81 | ₹11.40 | 2,032 |
| 2026-07-16 | ₹11.97 | ₹11.97 | ₹10.90 | ₹11.20 | 9,357 |
| 2026-07-15 | ₹11.85 | ₹12.60 | ₹10.81 | ₹11.33 | 27,701 |
| 2026-07-14 | ₹12.09 | ₹12.09 | ₹11.51 | ₹11.94 | 1,116 |
| 2026-07-13 | ₹11.82 | ₹12.59 | ₹11.60 | ₹11.85 | 1,562 |
| 2026-07-10 | ₹11.27 | ₹12.59 | ₹11.27 | ₹11.98 | 5,025 |
| 2026-07-09 | ₹11.51 | ₹12.23 | ₹11.06 | ₹11.66 | 5,742 |
| 2026-07-08 | ₹12.61 | ₹12.61 | ₹11.15 | ₹11.59 | 23,657 |
| 2026-07-07 | ₹12.84 | ₹12.84 | ₹12.25 | ₹12.32 | 1,348 |
| 2026-07-06 | ₹12.71 | ₹13.19 | ₹12.50 | ₹12.53 | 1,455 |
| 2026-07-03 | ₹13.40 | ₹13.40 | ₹12.56 | ₹12.71 | 4,268 |
| 2026-07-02 | ₹12.54 | ₹13.24 | ₹12.54 | ₹12.91 | 2,100 |
| 2026-07-01 | ₹12.50 | ₹13.42 | ₹12.50 | ₹12.54 | 7,825 |
| 2026-06-30 | ₹12.18 | ₹12.95 | ₹12.15 | ₹12.91 | 4,773 |
| 2026-06-29 | ₹12.23 | ₹12.47 | ₹12.12 | ₹12.15 | 4,341 |
| 2026-06-25 | ₹13.05 | ₹13.05 | ₹11.78 | ₹12.29 | 19,724 |
| 2026-06-24 | ₹13.46 | ₹13.46 | ₹12.50 | ₹12.99 | 14,743 |
| 2026-06-23 | ₹12.32 | ₹13.50 | ₹12.32 | ₹12.50 | 10,461 |
| 2026-06-22 | ₹12.10 | ₹12.61 | ₹12.10 | ₹12.36 | 1,986 |
| 2026-06-19 | ₹13.30 | ₹13.30 | ₹12.72 | ₹12.76 | 2,298 |
| 2026-06-18 | ₹13.88 | ₹13.88 | ₹12.74 | ₹12.77 | 6,574 |
| 2026-06-17 | ₹13.80 | ₹13.80 | ₹12.55 | ₹13.05 | 8,339 |
| 2026-06-16 | ₹12.80 | ₹13.60 | ₹12.19 | ₹13.50 | 6,385 |
| 2026-06-15 | ₹12.78 | ₹12.78 | ₹12.60 | ₹12.68 | 1,462 |
| 2026-06-12 | ₹12.89 | ₹12.89 | ₹12.10 | ₹12.17 | 4,953 |
| 2026-06-11 | ₹12.51 | ₹13.00 | ₹11.68 | ₹12.19 | 14,572 |
| 2026-06-10 | ₹12.06 | ₹12.59 | ₹12.06 | ₹12.51 | 4,038 |
| 2026-06-09 | ₹12.89 | ₹12.98 | ₹12.02 | ₹12.69 | 31,636 |
| 2026-06-08 | ₹12.23 | ₹13.40 | ₹11.56 | ₹12.16 | 102,024 |
| 2026-06-05 | ₹13.90 | ₹13.90 | ₹12.70 | ₹12.83 | 9,907 |
| 2026-06-04 | ₹13.07 | ₹13.39 | ₹12.68 | ₹13.05 | 16,711 |
| 2026-06-03 | ₹13.48 | ₹13.48 | ₹12.65 | ₹12.76 | 5,077 |
| 2026-06-02 | ₹13.06 | ₹13.46 | ₹12.95 | ₹12.96 | 9,299 |
| 2026-06-01 | ₹13.99 | ₹13.99 | ₹13.06 | ₹13.43 | 3,071 |
| 2026-05-29 | ₹13.65 | ₹14.50 | ₹13.50 | ₹13.58 | 12,819 |
| 2026-05-27 | ₹13.80 | ₹14.43 | ₹13.60 | ₹14.20 | 3,704 |
| 2026-05-26 | ₹13.70 | ₹14.55 | ₹13.60 | ₹13.80 | 12,032 |
| 2026-05-25 | ₹13.52 | ₹14.56 | ₹13.52 | ₹14.30 | 1,847 |
| 2026-05-22 | ₹13.93 | ₹14.32 | ₹13.93 | ₹13.94 | 4,703 |
| 2026-05-21 | ₹14.98 | ₹14.98 | ₹13.81 | ₹13.93 | 10,840 |
| 2026-05-20 | ₹14.84 | ₹14.84 | ₹14.13 | ₹14.27 | 16,544 |
| 2026-05-19 | ₹14.75 | ₹15.09 | ₹14.05 | ₹14.78 | 7,778 |
| 2026-05-18 | ₹14.49 | ₹14.79 | ₹13.90 | ₹14.75 | 1,866 |
| 2026-05-15 | ₹13.70 | ₹15.04 | ₹13.65 | ₹14.16 | 21,242 |
| 2026-05-14 | ₹14.60 | ₹14.60 | ₹13.91 | ₹14.33 | 1,692 |
| 2026-05-13 | ₹14.25 | ₹14.90 | ₹13.54 | ₹14.00 | 6,467 |
| 2026-05-12 | ₹15.00 | ₹15.00 | ₹14.25 | ₹14.25 | 2,447 |
| 2026-05-11 | ₹14.98 | ₹15.00 | ₹14.31 | ₹15.00 | 2,426 |
| 2026-05-08 | ₹13.81 | ₹15.22 | ₹13.81 | ₹15.01 | 6,111 |
| 2026-05-07 | ₹13.80 | ₹14.69 | ₹13.80 | ₹14.50 | 2,668 |
| 2026-05-06 | ₹14.00 | ₹14.49 | ₹13.91 | ₹14.03 | 2,770 |
| 2026-05-05 | ₹13.90 | ₹14.19 | ₹13.83 | ₹13.90 | 4,142 |
| 2026-05-04 | ₹14.59 | ₹14.75 | ₹13.82 | ₹13.82 | 3,107 |
| 2026-04-30 | ₹14.52 | ₹14.52 | ₹14.03 | ₹14.30 | 12,410 |
| 2026-04-29 | ₹14.65 | ₹14.65 | ₹14.00 | ₹14.45 | 13,336 |
| 2026-04-28 | ₹14.73 | ₹14.73 | ₹14.09 | ₹14.19 | 10,235 |
| 2026-04-27 | ₹14.53 | ₹14.95 | ₹14.12 | ₹14.66 | 23,295 |
| 2026-04-24 | ₹14.90 | ₹15.25 | ₹14.05 | ₹14.52 | 19,126 |
| 2026-04-23 | ₹14.80 | ₹15.00 | ₹14.51 | ₹14.53 | 2,573 |
| 2026-04-22 | ₹14.71 | ₹15.44 | ₹14.44 | ₹14.80 | 7,563 |
| 2026-04-21 | ₹14.99 | ₹14.99 | ₹14.43 | ₹14.71 | 5,056 |
| 2026-04-20 | ₹15.09 | ₹15.16 | ₹14.55 | ₹15.05 | 7,769 |
| 2026-04-17 | ₹15.20 | ₹15.20 | ₹14.70 | ₹15.16 | 4,794 |
| 2026-04-16 | ₹14.93 | ₹15.85 | ₹14.07 | ₹15.24 | 6,586 |
| 2026-04-15 | ₹17.08 | ₹17.08 | ₹14.65 | ₹14.93 | 41,335 |
| 2026-04-13 | ₹16.00 | ₹16.79 | ₹15.10 | ₹15.53 | 22,663 |
| 2026-04-10 | ₹18.00 | ₹18.00 | ₹16.16 | ₹16.72 | 33,880 |
| 2026-04-09 | ₹15.41 | ₹16.95 | ₹15.35 | ₹16.95 | 65,017 |
| 2026-04-08 | ₹14.70 | ₹15.41 | ₹12.75 | ₹15.41 | 49,062 |
| 2026-04-07 | ₹14.00 | ₹14.02 | ₹13.36 | ₹14.01 | 15,112 |
| 2026-04-06 | ₹13.35 | ₹13.36 | ₹12.86 | ₹13.36 | 5,368 |
| 2026-04-02 | ₹12.13 | ₹12.73 | ₹12.13 | ₹12.73 | 11,750 |
| 2026-04-01 | ₹11.56 | ₹12.13 | ₹11.02 | ₹12.13 | 7,516 |
| 2026-03-30 | ₹11.90 | ₹12.00 | ₹11.53 | ₹11.56 | 18,544 |
| 2026-03-27 | ₹12.02 | ₹13.01 | ₹12.02 | ₹12.13 | 31,222 |
| 2026-03-25 | ₹12.65 | ₹13.00 | ₹12.30 | ₹12.51 | 19,407 |
| 2026-03-24 | ₹12.75 | ₹12.99 | ₹12.15 | ₹12.65 | 11,263 |
| 2026-03-23 | ₹13.49 | ₹13.49 | ₹12.76 | ₹12.78 | 8,714 |
| 2026-03-20 | ₹12.71 | ₹13.75 | ₹12.71 | ₹13.43 | 4,766 |
| 2026-03-19 | ₹12.20 | ₹13.38 | ₹12.20 | ₹13.35 | 5,820 |
| 2026-03-18 | ₹13.65 | ₹13.65 | ₹12.35 | ₹12.75 | 5,539 |
| 2026-03-17 | ₹12.65 | ₹13.24 | ₹12.65 | ₹13.00 | 1,461 |
| 2026-03-16 | ₹13.21 | ₹13.21 | ₹12.56 | ₹12.70 | 1,830 |
| 2026-03-13 | ₹13.22 | ₹13.22 | ₹12.61 | ₹13.21 | 941 |
| 2026-03-12 | ₹13.05 | ₹13.29 | ₹12.74 | ₹13.22 | 875 |
| 2026-03-11 | ₹12.36 | ₹13.50 | ₹12.35 | ₹13.05 | 4,982 |
| 2026-03-10 | ₹12.90 | ₹13.39 | ₹12.64 | ₹12.98 | 5,722 |
| 2026-03-09 | ₹11.85 | ₹12.90 | ₹11.85 | ₹12.90 | 2,151 |
| 2026-03-06 | ₹12.40 | ₹13.26 | ₹12.21 | ₹12.45 | 5,996 |
| 2026-03-05 | ₹12.65 | ₹13.27 | ₹12.01 | ₹12.63 | 18,435 |
| 2026-03-04 | ₹12.65 | ₹12.65 | ₹12.64 | ₹12.64 | 4,291 |
| 2026-03-02 | ₹14.00 | ₹14.00 | ₹13.30 | ₹13.30 | 5,655 |
| 2026-02-27 | ₹13.89 | ₹14.17 | ₹13.20 | ₹14.00 | 4,965 |
| 2026-02-26 | ₹13.00 | ₹13.98 | ₹13.00 | ₹13.89 | 1,110 |
| 2026-02-25 | ₹13.15 | ₹13.70 | ₹12.56 | ₹13.60 | 5,099 |
| 2026-02-24 | ₹13.56 | ₹13.75 | ₹13.01 | ₹13.15 | 9,470 |
| 2026-02-23 | ₹13.70 | ₹13.74 | ₹13.10 | ₹13.56 | 39,290 |
| 2026-02-20 | ₹12.99 | ₹13.65 | ₹12.99 | ₹13.10 | 3,890 |
| 2026-02-19 | ₹13.18 | ₹13.21 | ₹13.00 | ₹13.05 | 4,149 |
| 2026-02-18 | ₹13.05 | ₹13.48 | ₹13.05 | ₹13.17 | 4,529 |
| 2026-02-17 | ₹12.99 | ₹13.06 | ₹12.51 | ₹13.05 | 2,445 |
| 2026-02-16 | ₹13.40 | ₹13.88 | ₹12.73 | ₹12.99 | 14,088 |
| 2026-02-13 | ₹13.00 | ₹13.79 | ₹12.51 | ₹13.40 | 36,943 |
| 2026-02-12 | ₹13.70 | ₹13.70 | ₹13.10 | ₹13.15 | 2,120 |
| 2026-02-11 | ₹13.31 | ₹13.86 | ₹13.31 | ₹13.73 | 2,547 |
| 2026-02-10 | ₹13.98 | ₹13.98 | ₹13.17 | ₹13.92 | 10,176 |
| 2026-02-09 | ₹13.68 | ₹14.13 | ₹12.90 | ₹13.80 | 3,660 |
| 2026-02-06 | ₹13.53 | ₹13.53 | ₹13.00 | ₹13.47 | 1,008 |
| 2026-02-05 | ₹13.00 | ₹13.38 | ₹12.83 | ₹12.90 | 1,772 |
| 2026-02-04 | ₹13.09 | ₹13.39 | ₹12.56 | ₹12.83 | 8,262 |
| 2026-02-03 | ₹13.20 | ₹13.20 | ₹12.20 | ₹13.09 | 85,502 |
| 2026-02-02 | ₹12.21 | ₹13.40 | ₹12.21 | ₹12.66 | 13,449 |
| 2026-02-01 | ₹13.71 | ₹13.71 | ₹12.70 | ₹12.77 | 6,743 |
| 2026-01-30 | ₹12.85 | ₹13.63 | ₹12.85 | ₹13.26 | 15,845 |
| 2026-01-29 | ₹14.40 | ₹14.40 | ₹13.10 | ₹13.28 | 36,810 |
| 2026-01-28 | ₹14.21 | ₹14.21 | ₹13.78 | ₹13.78 | 5,174 |
| 2026-01-27 | ₹14.05 | ₹14.74 | ₹13.51 | ₹14.50 | 2,056 |
| 2026-01-23 | ₹13.98 | ₹14.45 | ₹13.50 | ₹14.18 | 4,159 |
| 2026-01-22 | ₹14.07 | ₹14.10 | ₹13.49 | ₹13.94 | 15,335 |
| 2026-01-21 | ₹14.36 | ₹14.36 | ₹13.50 | ₹13.72 | 13,110 |
| 2026-01-20 | ₹14.97 | ₹14.97 | ₹14.19 | ₹14.19 | 10,781 |
| 2026-01-19 | ₹15.52 | ₹15.52 | ₹14.81 | ₹14.93 | 11,327 |
| 2026-01-16 | ₹15.50 | ₹15.57 | ₹15.21 | ₹15.52 | 7,019 |
| 2026-01-14 | ₹15.72 | ₹16.10 | ₹15.71 | ₹15.98 | 1,733 |
| 2026-01-13 | ₹16.31 | ₹16.50 | ₹15.55 | ₹15.72 | 3,454 |
| 2026-01-12 | ₹16.39 | ₹16.39 | ₹15.40 | ₹16.31 | 1,292 |
| 2026-01-09 | ₹15.74 | ₹16.44 | ₹15.74 | ₹15.78 | 1,690 |
| 2026-01-08 | ₹16.00 | ₹16.85 | ₹15.90 | ₹16.00 | 14,862 |
| 2026-01-07 | ₹16.23 | ₹16.97 | ₹16.20 | ₹16.20 | 8,237 |
| 2026-01-06 | ₹16.40 | ₹16.98 | ₹16.16 | ₹16.21 | 12,559 |
| 2026-01-05 | ₹16.41 | ₹17.56 | ₹16.36 | ₹16.98 | 7,801 |
| 2026-01-02 | ₹17.17 | ₹17.25 | ₹16.70 | ₹17.22 | 3,652 |
| 2026-01-01 | ₹16.70 | ₹17.79 | ₹16.70 | ₹17.25 | 6,350 |
Colorchips New Media Share Price Performance Analysis (Jul 2024 - Aug 2026)
COLORCHIPS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-41.10%
₹17.25 → ₹10.16
Year to Date
Price Volatility
12.59%
Low Volatility
Year to Date
Average Daily Volume
11,012
Year to Date Average
BSE Exchange
Colorchips New Media Share Price History – Frequently Asked Questions
Common questions about COLORCHIPS historical data and records.
What is the all-time high share price of Colorchips New Media (COLORCHIPS)?
The all-time high share price of Colorchips New Media was ₹32.79 recorded on January 09, 2025 on the BSE exchange.
What is the all-time low share price of Colorchips New Media (COLORCHIPS)?
The all-time low share price of Colorchips New Media was ₹9.05 recorded on July 23, 2026 on the BSE exchange.
How can I download COLORCHIPS historical share price data?
You can download Colorchips New Media 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 COLORCHIPS shares?
The highest trading volume day for Colorchips New Media was 4,036,558 shares traded on August 12, 2024 on the BSE exchange, with share price at ₹15.61.