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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	1,716	1,722.3	1,722.3	1,732.5	1,716	5,745
August 13, 2025	1,721	1,720.9	1,720.9	1,730.9	1,715.5	10,915
August 12, 2025	1,718.9	1,723.4	1,723.4	1,735	1,715.5	15,676
August 11, 2025	1,743	1,718.9	1,718.9	1,743	1,715.1	24,425
August 08, 2025	1,769.9	1,737.1	1,737.1	1,785.6	1,732.2	42,478
August 07, 2025	1,756.1	1,757.4	1,757.4	1,765.9	1,753.1	26,633
August 06, 2025	1,775	1,757.7	1,757.7	1,784	1,755.1	36,877
August 05, 2025	1,781	1,765.8	1,765.8	1,785	1,758.5	40,752
August 04, 2025	1,742.1	1,744.3	1,744.3	1,755.6	1,741.1	13,143
August 01, 2025	1,737	1,740.1	1,740.1	1,759.9	1,737	16,940
July 31, 2025	1,763.8	1,743.2	1,743.2	1,763.8	1,741.1	7,167
July 30, 2025	1,749.8	1,764.2	1,764.2	1,770	1,736.8	21,092
July 29, 2025	1,730.1	1,742.1	1,742.1	1,750.7	1,730.1	15,769
July 28, 2025	1,728.1	1,735.2	1,735.2	1,745	1,725.1	41,082
July 25, 2025	1,739	1,740.1	1,740.1	1,749	1,721	63,597
July 24, 2025	1,751.8	1,758	1,758	1,769	1,742	26,005
July 23, 2025	1,745	1,747.8	1,747.8	1,752.7	1,740	18,033
July 22, 2025	1,751	1,743.7	1,743.7	1,774.9	1,740.2	34,191
July 21, 2025	1,752.9	1,750.1	1,750.1	1,759.3	1,740.1	15,145
July 18, 2025	1,769.9	1,752.8	1,752.8	1,769.9	1,738.2	18,471
July 17, 2025	1,750	1,753.3	1,753.3	1,779.2	1,749.7	22,037
July 16, 2025	1,774.9	1,747.2	1,747.2	1,789.9	1,741.2	33,705
July 15, 2025	1,735.3	1,770.2	1,770.2	1,775.9	1,731.6	43,096
July 14, 2025	1,731.2	1,735.2	1,735.2	1,742	1,715.1	12,952
July 11, 2025	1,728	1,722.3	1,722.3	1,737	1,710.1	26,958
July 10, 2025	1,751	1,727.1	1,727.1	1,765.2	1,722.2	43,250
July 09, 2025	1,787	1,756.3	1,756.3	1,798.5	1,750.1	87,558
July 08, 2025	1,820	1,814.8	1,778.8	1,845	1,808.2	45,100

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