Colorchips New

Colorchips New Media Ltd Historical Data

NSEBSE

₹17.27

(-3.95%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/11/2025

To Date

25/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Nov-2025	23.63	23.63	20.88	21.61	165	4,27,560	17,278
26-Nov-2025	22	22	20.1	20.43	196	5,83,031	18,825
27-Nov-2025	20.5	20.83	19	19.31	147	3,85,944	17,289
28-Nov-2025	19.31	19.99	18.16	18.4	161	4,04,456	16,141
01-Dec-2025	18.03	20.24	17.65	20.16	114	4,36,670	19,517
02-Dec-2025	20.56	20.64	19.16	20.37	70	2,31,629	11,404
03-Dec-2025	20.4	20.65	19.36	19.52	44	81,524	4,193
04-Dec-2025	19.55	19.9	18.55	18.55	57	3,00,117	15,772
05-Dec-2025	18.7	19.4	17.8	17.86	39	77,046	4,212
08-Dec-2025	17	18.7	17	17.76	54	30,329	1,751
09-Dec-2025	18.12	18.12	17.1	17.8	26	12,584	715
10-Dec-2025	18.09	18.09	17	17.49	58	87,261	5,086
11-Dec-2025	17.85	18.36	16.7	18.26	59	2,04,428	11,539
12-Dec-2025	17.5	18.5	17.5	18.19	43	74,917	4,147
15-Dec-2025	18.9	18.9	17.36	18.27	71	1,88,658	10,437
16-Dec-2025	18.27	18.27	17.37	17.98	28	96,670	5,394
17-Dec-2025	17.5	18.5	17.5	18.18	50	2,10,449	11,597
18-Dec-2025	18.9	18.9	18	18.76	22	67,736	3,650
19-Dec-2025	19.15	19.15	17.9	18.98	38	42,151	2,233
22-Dec-2025	18.05	18.98	18.05	18.65	46	82,094	4,514
23-Dec-2025	18.05	18.4	17.72	17.98	76	1,49,029	8,334
24-Dec-2025	17.6	18.42	17.11	17.27	38	66,705	3,759

Colorchips New: Related NEWS

No Record Found

Invest wise with Expert advice