Chambal Breweries and Distilleries Ltd (CHBR)

CHBR
🏛️ 인도 →
28.62
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 5.74 5.74 5.74 5.74 0.0M
2024-12-23 6.04 6.04 6.04 6.04 0.0M
2024-12-16 6.35 6.35 6.35 6.35 0.0M
2024-12-02 6.68 6.68 6.68 6.68 0.0M
2024-11-25 7.03 7.03 7.03 7.03 0.0M
2024-11-18 7.77 7.77 7.39 7.39 0.0M
2024-11-12 7.77 7.77 7.75 7.77 0.0M
2024-11-11 7.40 7.40 7.40 7.40 0.0M
2024-11-08 6.78 7.05 6.78 7.05 0.0M
2024-11-07 6.71 6.72 6.71 6.72 0.0M
2024-11-06 6.40 6.40 6.40 6.40 0.0M
2024-11-05 6.10 6.10 6.10 6.10 0.0M
2024-11-04 5.81 5.81 5.81 5.81 0.0M
2024-10-31 5.37 5.54 5.26 5.54 0.0M
2024-10-30 5.74 5.74 5.32 5.32 0.0M
2024-10-29 5.74 5.74 5.32 5.60 0.0M
2024-10-28 5.94 6.00 5.60 5.60 0.0M
2024-10-25 5.89 5.89 5.89 5.89 0.0M
2024-10-24 5.67 5.95 5.39 5.61 0.0M
2024-10-23 5.67 5.67 5.67 5.67 0.0M
2024-10-22 5.80 6.09 5.80 5.96 0.0M
2024-10-21 6.22 6.22 5.92 5.92 0.0M
2024-10-18 6.62 6.62 6.23 6.23 0.0M
2024-10-17 6.55 6.55 6.55 6.55 0.0M
2024-10-16 6.35 6.68 6.06 6.68 0.0M
2024-10-15 6.37 6.37 6.37 6.37 0.0M
2024-10-14 6.81 6.95 6.70 6.70 0.0M
2024-10-11 7.00 7.00 6.95 6.95 0.0M
2024-10-10 7.22 7.22 7.22 7.22 0.0M
2024-10-09 7.82 7.82 7.60 7.60 0.0M
2024-10-08 7.40 7.82 7.40 7.82 0.0M
2024-10-07 7.62 7.70 7.39 7.62 0.0M
2024-10-04 7.62 7.62 7.62 7.62 0.0M
2024-10-03 7.85 8.26 7.61 7.61 0.0M
2024-10-01 8.26 8.58 7.78 8.01 0.0M
2024-09-30 8.60 8.86 8.18 8.18 0.0M
2024-09-27 8.47 8.60 7.99 8.60 0.0M
2024-09-26 8.38 8.38 8.38 8.38 0.0M
2024-09-25 7.68 7.99 7.30 7.99 0.0M
2024-09-24 7.25 7.61 6.89 7.61 0.0M
2024-09-23 6.77 7.25 6.77 7.25 0.0M
2024-09-20 6.76 7.09 6.43 6.91 0.0M
2024-09-19 6.37 6.76 6.12 6.76 0.0M
2024-09-18 6.40 6.50 6.02 6.44 0.0M
2024-09-17 5.75 6.35 5.75 6.33 0.0M
2024-09-16 6.41 6.55 6.03 6.05 0.0M
2024-09-13 6.20 6.34 6.20 6.34 0.0M
2024-09-12 5.86 6.09 5.86 6.09 0.0M
2024-09-11 5.82 5.94 5.70 5.80 0.0M
2024-09-10 6.00 6.00 5.75 5.76 0.0M
2024-09-09 5.91 6.33 5.75 6.00 0.0M
2024-09-06 6.32 6.32 5.80 6.03 0.0M
2024-09-05 6.00 6.02 5.84 6.02 0.0M
2024-09-04 6.33 6.33 6.14 6.14 0.0M
2024-09-03 6.46 6.46 6.46 6.46 0.0M
2024-09-02 7.12 7.12 6.79 6.79 0.0M
2024-08-30 7.14 7.14 7.14 7.14 0.0M
2024-08-29 7.98 7.98 7.51 7.51 0.0M
2024-08-28 7.90 7.90 7.90 7.90 0.0M
2024-08-27 8.45 8.45 8.11 8.11 0.0M
2024-08-26 7.97 8.53 7.97 8.53 0.0M
2024-08-23 8.95 8.95 8.11 8.13 0.0M
2024-08-22 9.06 9.19 8.53 8.53 0.0M
2024-08-21 9.00 9.38 8.70 8.97 0.0M
2024-08-20 9.57 9.57 8.85 9.14 0.0M
2024-08-19 9.11 9.45 9.10 9.31 0.0M
2024-08-16 9.38 9.65 8.90 9.27 0.0M
2024-08-14 9.19 9.47 9.01 9.20 0.0M
2024-08-13 9.17 9.65 9.17 9.19 0.0M
2024-08-12 9.31 9.65 9.17 9.22 0.0M
2024-08-09 9.69 10.18 9.30 9.65 0.0M
2024-08-08 9.27 9.73 9.00 9.70 0.0M
2024-08-07 8.39 9.27 8.39 9.27 0.0M
2024-08-06 8.51 9.37 8.51 8.83 0.0M
2024-08-05 9.89 9.89 8.95 8.95 0.0M
2024-08-02 9.42 9.42 9.42 9.42 0.0M
2024-08-01 9.24 9.24 9.24 9.24 0.0M
2024-07-31 9.06 9.06 9.06 9.06 0.0M
2024-07-30 8.89 8.89 8.89 8.89 0.0M
2024-07-29 8.55 8.72 8.55 8.72 0.0M
2024-07-26 8.72 8.89 8.55 8.55 0.0M
2024-07-25 8.68 8.76 8.51 8.72 0.0M
2024-07-24 8.51 8.68 8.51 8.68 0.0M
2024-07-23 8.51 8.51 8.51 8.51 0.0M
2024-07-22 8.85 8.85 8.68 8.68 0.0M
2024-07-19 8.85 9.03 8.85 8.85 0.0M
2024-07-18 8.89 9.03 8.89 9.03 0.0M
2024-07-16 8.82 8.86 8.82 8.86 0.0M
2024-07-15 9.00 9.00 8.82 8.82 0.0M
2024-07-12 9.00 9.03 9.00 9.00 0.0M
2024-07-11 9.18 9.18 9.18 9.18 0.0M
2024-07-10 9.36 9.36 9.36 9.36 0.0M
2024-07-09 9.71 9.71 9.55 9.55 0.0M
2024-07-08 9.71 9.71 9.71 9.71 0.0M
2024-07-05 9.73 9.90 9.73 9.90 0.0M
2024-07-04 9.92 9.92 9.92 9.92 0.0M
2024-07-03 10.12 10.12 10.12 10.12 0.0M
2024-07-02 10.32 10.32 10.32 10.32 0.0M
2024-07-01 10.54 10.54 10.53 10.53 0.0M
2024-06-28 10.90 10.90 10.74 10.74 0.0M
2024-06-27 10.95 10.95 10.95 10.95 0.0M
2024-06-26 11.17 11.17 11.17 11.17 0.0M
2024-06-25 10.55 10.96 10.55 10.96 0.0M
2024-06-24 9.95 10.44 9.50 10.44 0.1M
2024-06-21 9.95 9.95 9.30 9.95 0.1M
2024-06-20 8.90 9.61 8.80 9.48 0.0M
2024-06-19 9.44 9.59 9.00 9.17 0.0M
2024-06-18 9.39 9.39 8.60 9.14 0.0M
2024-06-14 9.97 9.97 9.03 9.03 0.0M
2024-06-13 9.50 9.50 9.50 9.50 0.0M
2024-06-12 8.81 9.05 8.81 9.05 0.0M
2024-06-11 8.62 8.62 8.62 8.62 0.0M
2024-06-10 7.66 8.21 7.51 8.21 0.0M
2024-06-07 7.65 7.82 7.65 7.82 0.0M
2024-06-06 7.65 7.80 7.65 7.80 0.0M
2024-06-05 7.65 7.65 7.65 7.65 0.0M
2024-06-04 7.90 7.95 7.80 7.80 0.0M
2024-06-03 8.23 8.23 7.95 7.95 0.0M
2024-05-31 7.96 8.11 7.96 8.11 0.0M
2024-05-30 7.96 7.97 7.96 7.96 0.0M
2024-05-29 7.90 7.96 7.90 7.96 0.0M
2024-05-28 8.12 8.12 7.96 7.96 0.0M
2024-05-27 8.10 8.12 8.10 8.12 0.0M
2024-05-24 8.00 8.11 8.00 8.11 0.0M
2024-05-23 7.75 7.96 7.75 7.96 0.0M
2024-05-22 7.90 7.90 7.85 7.90 0.0M
2024-05-21 8.00 8.16 7.90 7.90 0.0M
2024-05-18 8.01 8.01 8.00 8.00 0.0M
2024-05-17 8.16 8.16 8.00 8.00 0.0M
2024-05-16 8.16 8.16 8.16 8.16 0.0M
2024-05-15 8.32 8.32 8.32 8.32 0.0M
2024-05-14 8.60 8.60 8.48 8.48 0.0M
2024-05-13 8.66 8.82 8.65 8.65 0.0M
2024-05-10 8.99 8.99 8.82 8.82 0.0M
2024-05-09 8.99 8.99 8.99 8.99 0.0M
2024-05-08 9.34 9.34 9.17 9.17 0.0M
2024-05-07 9.44 9.44 9.35 9.35 0.0M
2024-05-06 9.63 9.63 9.44 9.44 0.0M
2024-05-03 9.82 9.82 9.63 9.63 0.0M
2024-05-02 9.82 9.82 9.82 9.82 0.0M
2024-04-30 10.00 10.02 10.00 10.02 0.0M
2024-04-29 9.52 9.55 9.28 9.55 0.0M
2024-04-26 9.10 9.10 8.70 9.10 0.1M
2024-04-25 8.57 8.67 8.57 8.67 0.0M
2024-04-24 8.42 8.66 8.00 8.26 0.0M
2024-04-23 8.19 8.25 7.98 8.25 0.0M
2024-04-22 8.06 8.06 7.51 7.86 0.0M
2024-04-19 7.68 7.69 7.68 7.68 0.0M
2024-04-18 7.98 7.98 7.83 7.83 0.0M
2024-04-16 8.14 8.14 7.98 7.98 0.0M
2024-04-15 8.25 8.25 8.14 8.14 0.0M
2024-04-12 8.30 8.30 8.20 8.30 0.0M
2024-04-10 8.35 8.35 8.19 8.19 0.0M
2024-04-09 8.35 8.35 8.35 8.35 0.0M
2024-04-08 8.20 8.20 8.19 8.19 0.0M
2024-04-05 8.04 8.04 8.04 8.04 0.0M
2024-04-04 7.89 7.89 7.89 7.89 0.0M
2024-04-03 7.74 7.74 7.74 7.74 0.0M
2024-04-02 7.59 7.59 7.59 7.59 0.0M
2024-04-01 7.60 7.60 7.45 7.45 0.0M
2024-03-28 7.73 7.73 7.60 7.60 0.0M
2024-03-27 7.73 7.73 7.73 7.73 0.0M
2024-03-26 8.00 8.00 7.88 7.88 0.0M
2024-03-22 8.20 8.20 8.04 8.04 0.0M
2024-03-21 8.20 8.52 8.20 8.20 0.0M
2024-03-20 8.40 8.40 8.36 8.36 0.0M
2024-03-19 8.53 8.53 8.53 8.53 0.0M
2024-03-18 8.70 8.70 8.70 8.70 0.0M
2024-03-15 8.69 8.94 8.10 8.87 0.0M
2024-03-14 7.75 8.53 7.73 8.52 0.0M
2024-03-13 8.97 8.97 8.13 8.13 0.1M
2024-03-12 8.55 8.55 8.15 8.55 0.0M
2024-03-11 8.15 8.15 8.15 8.15 0.0M
2024-03-07 7.25 7.77 7.03 7.77 0.0M
2024-03-06 7.40 7.44 7.40 7.40 0.0M
2024-03-05 7.78 7.78 7.78 7.78 0.0M
2024-03-04 8.18 8.40 8.18 8.18 0.0M
2024-03-02 8.61 8.61 8.61 8.61 0.0M
2024-03-01 9.06 9.06 9.06 9.06 0.0M
2024-02-29 9.53 9.53 9.53 9.53 0.0M
2024-02-28 10.03 10.03 10.03 10.03 0.0M
2024-02-27 10.55 10.55 10.55 10.55 0.0M
2024-02-26 11.10 11.10 11.10 11.10 0.0M
2024-02-23 11.68 11.68 11.68 11.68 0.0M
2024-02-22 11.91 11.91 11.91 11.91 0.0M
2024-02-21 12.15 12.15 12.15 12.15 0.0M
2024-02-20 12.39 12.39 12.39 12.39 0.0M
2024-02-19 12.64 12.64 12.64 12.64 0.0M
2024-02-16 12.89 12.89 12.89 12.89 0.0M
2024-02-15 13.15 13.15 13.15 13.15 0.0M
2024-02-14 13.41 13.41 13.41 13.41 0.0M
2024-02-13 13.68 13.68 13.68 13.68 0.0M
2024-02-12 13.95 13.95 13.95 13.95 0.0M
2024-02-09 14.81 14.81 14.23 14.23 0.1M
2024-02-08 14.52 14.52 14.52 14.52 0.0M
2024-02-07 14.24 14.24 14.24 14.24 0.0M
2024-02-06 13.97 13.97 13.97 13.97 0.0M
2024-02-05 13.70 13.70 13.70 13.70 0.0M
2024-02-02 13.44 13.44 13.44 13.44 0.0M
2024-02-01 13.18 13.18 13.18 13.18 0.0M
2024-01-31 12.93 12.93 12.93 12.93 0.0M
2024-01-30 12.68 12.68 12.68 12.68 0.0M
2024-01-29 12.44 12.44 12.44 12.44 0.0M
2024-01-25 12.20 12.20 12.20 12.20 0.0M
2024-01-24 11.97 11.97 11.97 11.97 0.0M
2024-01-23 11.74 11.74 11.74 11.74 0.0M
2024-01-20 11.51 11.51 11.51 11.51 0.0M
2024-01-19 11.29 11.29 11.29 11.29 0.0M
2024-01-18 10.87 11.07 10.87 11.07 0.1M
2024-01-17 10.86 10.86 10.86 10.86 0.0M
2024-01-16 10.65 10.65 10.65 10.65 0.1M
2024-01-15 10.45 10.45 10.45 10.45 0.0M
2024-01-12 10.25 10.25 10.25 10.25 0.0M
2024-01-11 10.05 10.05 10.05 10.05 0.0M
2024-01-10 9.86 9.86 9.86 9.86 0.0M
2024-01-09 9.67 9.67 9.67 9.67 0.0M
2024-01-08 9.49 9.49 9.49 9.49 0.0M
2024-01-05 9.31 9.31 9.31 9.31 0.0M
2024-01-04 9.13 9.13 9.13 9.13 0.0M
2024-01-03 8.96 8.96 8.96 8.96 0.0M
2024-01-02 8.79 8.79 8.79 8.79 0.0M
2024-01-01 8.62 8.62 8.62 8.62 0.0M