Johnson Controls-Hitachi Air Conditioning India Limited - JCHAC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	1,750.2	1,750.8	1,750.8	1,755	1,750.1	10,910
November 12, 2025	1,749.7	1,749.4	1,749.4	1,753.5	1,749.1	10,149
November 11, 2025	1,748.3	1,749.2	1,749.2	1,754.7	1,748	32,044
November 10, 2025	1,736.8	1,748.3	1,748.3	1,751.7	1,736.8	9,163
November 07, 2025	1,745.3	1,747.5	1,747.5	1,750	1,745.3	11,259
November 06, 2025	1,747.6	1,748	1,748	1,752	1,745	16,543
November 04, 2025	1,742.3	1,747.5	1,747.5	1,759.6	1,742.3	72,725
November 03, 2025	1,714.1	1,725.8	1,725.8	1,734	1,714.1	9,130
October 31, 2025	1,729	1,720.9	1,720.9	1,735	1,720.1	21,585
October 30, 2025	1,715.2	1,720.5	1,720.5	1,723	1,715.2	14,335
October 29, 2025	1,725	1,715.2	1,715.2	1,725	1,715.1	12,540
October 28, 2025	1,729.9	1,718.5	1,718.5	1,729.9	1,715.1	9,749
October 27, 2025	1,716.1	1,718.6	1,718.6	1,724.9	1,715	10,100
October 24, 2025	1,725.2	1,716	1,716	1,725.2	1,705.1	72,759
October 23, 2025	1,738.9	1,725.2	1,725.2	1,738.9	1,717.4	7,365
October 21, 2025	1,730	1,726	1,726	1,730	1,715.2	2,551
October 20, 2025	1,738	1,718.9	1,718.9	1,738	1,713.5	14,848
October 17, 2025	1,732.7	1,720.8	1,720.8	1,732.7	1,715.5	12,445
October 16, 2025	1,730.6	1,724.6	1,724.6	1,735.8	1,722	5,987
October 15, 2025	1,722.9	1,739	1,739	1,744	1,714.9	29,312
October 14, 2025	1,723.8	1,723.6	1,723.6	1,731.5	1,720.2	6,130
October 13, 2025	1,740	1,723.7	1,723.7	1,740	1,721.1	10,894
October 10, 2025	1,728.5	1,728.2	1,728.2	1,738.5	1,726	7,016
October 09, 2025	1,728	1,728.4	1,728.4	1,737.7	1,727.5	7,639
October 08, 2025	1,732.4	1,730.1	1,730.1	1,740	1,727.2	8,774
October 07, 2025	1,731.1	1,732.3	1,732.3	1,744.6	1,728	8,299
October 06, 2025	1,730.4	1,731	1,731	1,738	1,727.3	8,460
October 03, 2025	1,748.9	1,730.4	1,730.4	1,748.9	1,727.8	26,090
October 01, 2025	1,744.9	1,740.7	1,740.7	1,744.9	1,729.3	11,387
September 30, 2025	1,729.8	1,732.4	1,732.4	1,739.9	1,725.1	7,961
September 29, 2025	1,726	1,729.7	1,729.7	1,752	1,726	30,618
September 26, 2025	1,733.3	1,731.8	1,731.8	1,745	1,729.9	16,794
September 25, 2025	1,744.9	1,733.2	1,733.2	1,759.9	1,731	11,580
September 24, 2025	1,746.8	1,737	1,737	1,756.8	1,732	15,603
September 23, 2025	1,755	1,746.7	1,746.7	1,760.2	1,741.1	9,490
September 22, 2025	1,769.8	1,754.5	1,754.5	1,774.8	1,750	16,124
September 19, 2025	1,773	1,762.4	1,762.4	1,773	1,753.1	15,020
September 18, 2025	1,774.4	1,754.6	1,754.6	1,774.4	1,745	16,315
September 17, 2025	1,740.5	1,766.5	1,766.5	1,778.6	1,739.1	67,617
September 16, 2025	1,737.2	1,740.4	1,740.4	1,749.8	1,737.2	7,924
September 15, 2025	1,735.1	1,737.1	1,737.1	1,747	1,733	12,591
September 12, 2025	1,739	1,735.1	1,735.1	1,743.8	1,725.1	17,440
September 11, 2025	1,739.1	1,739	1,739	1,744	1,735	16,432
September 10, 2025	1,742.9	1,739.1	1,739.1	1,747.1	1,731.7	9,402
September 09, 2025	1,748.4	1,731.6	1,731.6	1,748.4	1,725.8	17,743
September 08, 2025	1,729.5	1,737.9	1,737.9	1,746.9	1,729.5	8,258
September 05, 2025	1,730	1,729.4	1,729.4	1,744.6	1,725.2	14,580
September 04, 2025	1,754.9	1,736.8	1,736.8	1,758.6	1,735	13,849
September 03, 2025	1,744.8	1,747.3	1,747.3	1,759	1,736.8	27,273
September 02, 2025	1,732.7	1,741.8	1,741.8	1,749.9	1,730.1	15,460
September 01, 2025	1,730.7	1,732.6	1,732.6	1,741.6	1,730	7,874
August 29, 2025	1,725.2	1,730.6	1,730.6	1,741.3	1,725.2	6,474
August 28, 2025	1,728	1,728.2	1,728.2	1,743.4	1,720	19,428
August 26, 2025	1,757	1,728.3	1,728.3	1,757	1,725.1	26,641
August 25, 2025	1,736	1,757.1	1,757.1	1,759.9	1,734.6	17,692
August 22, 2025	1,751.4	1,736	1,736	1,756.1	1,735	13,471
August 21, 2025	1,742.8	1,750.7	1,750.7	1,759.9	1,742.8	18,459
August 20, 2025	1,758.8	1,752.9	1,752.9	1,759	1,744.8	17,585
August 19, 2025	1,754.8	1,753.9	1,753.9	1,762.9	1,745	24,654
August 18, 2025	1,744.9	1,754.8	1,754.8	1,769.9	1,736.4	80,931

Johnson Controls-Hitachi Air Conditioning India Limited (JCHAC.NS) NSE