NSE - Delayed Quote INR

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

1,727.30
+17.40
+(1.02%)
At close: May 9 at 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 20251,700.001,734.901,691.001,727.301,727.3015,505
May 8, 20251,735.001,749.301,701.001,709.901,709.9047,524
May 7, 20251,694.001,726.901,690.001,715.601,715.6067,169
May 6, 20251,740.001,746.001,695.001,707.401,707.4047,580
May 5, 20251,761.001,768.801,728.001,739.901,739.9044,511
May 2, 20251,753.801,778.101,752.001,763.701,763.7018,177
Apr 30, 20251,774.001,777.301,755.601,758.601,758.6050,028
Apr 29, 20251,774.501,791.201,770.101,778.301,778.3019,415
Apr 28, 20251,770.101,813.001,765.501,774.401,774.4029,183
Apr 25, 20251,779.601,798.001,746.501,764.601,764.6058,570
Apr 24, 20251,782.001,812.201,766.801,779.501,779.5043,129
Apr 23, 20251,810.001,846.101,775.001,781.801,781.8037,302
Apr 22, 20251,811.001,837.201,780.001,799.601,799.6044,583
Apr 21, 20251,800.501,820.701,793.501,800.601,800.6029,514
Apr 17, 20251,799.501,812.001,769.701,786.401,786.4030,655
Apr 16, 20251,774.001,809.801,760.301,799.501,799.5037,365
Apr 15, 20251,788.001,788.001,739.501,776.801,776.8037,681
Apr 11, 20251,750.901,772.701,702.801,737.051,737.0536,480
Apr 9, 20251,748.651,755.001,715.451,737.701,737.7011,507
Apr 8, 20251,734.001,764.751,719.601,748.601,748.6015,926
Apr 7, 20251,652.001,758.851,645.001,720.301,720.3073,131
Apr 4, 20251,800.001,823.951,753.101,769.851,769.8537,935
Apr 3, 20251,762.201,819.001,754.101,801.401,801.4023,789
Apr 2, 20251,741.401,796.001,732.151,788.451,788.4550,017
Apr 1, 20251,784.801,784.801,731.101,753.151,753.1523,693
Mar 28, 20251,760.001,823.951,760.001,769.051,769.0529,480
Mar 27, 20251,778.101,787.001,735.001,746.151,746.1545,802
Mar 26, 20251,776.201,797.001,767.501,778.101,778.1038,129
Mar 25, 20251,849.001,849.001,750.051,758.601,758.6059,595
Mar 24, 20251,849.951,890.001,825.001,834.251,834.2553,587
Mar 21, 20251,822.951,849.901,816.751,830.101,830.1036,269
Mar 20, 20251,847.001,872.501,811.301,822.951,822.9537,870
Mar 19, 20251,841.951,872.001,830.101,843.601,843.60102,979
Mar 18, 20251,829.901,829.901,829.901,829.901,829.90-
Mar 17, 20251,822.351,868.851,795.001,829.901,829.90113,455
Mar 13, 20251,763.801,893.001,742.501,822.851,822.85304,183
Mar 12, 20251,650.001,755.001,650.001,741.251,741.25154,483
Mar 11, 20251,665.001,674.001,645.001,647.901,647.9027,392
Mar 10, 20251,704.001,721.001,669.951,675.901,675.9021,549
Mar 7, 20251,699.351,727.801,694.951,702.651,702.6544,815
Mar 6, 20251,659.901,714.901,659.901,699.351,699.3568,320
Mar 5, 20251,665.101,681.801,640.151,651.601,651.6027,929
Mar 4, 20251,630.351,680.001,630.351,657.401,657.4027,363
Mar 3, 20251,630.001,662.851,617.051,649.251,649.2527,585
Feb 28, 20251,645.001,645.001,600.651,623.051,623.0530,459
Feb 27, 20251,675.351,675.351,636.201,647.501,647.5020,519
Feb 25, 20251,625.051,699.001,625.051,675.301,675.3017,655
Feb 24, 20251,615.051,656.601,615.051,635.251,635.2521,267
Feb 21, 20251,660.001,689.451,640.101,644.951,644.9511,103
Feb 20, 20251,648.001,688.951,630.101,663.101,663.1046,276
Feb 19, 20251,632.001,680.851,629.801,640.801,640.8046,777
Feb 18, 20251,618.101,645.851,618.101,633.151,633.1525,857
Feb 17, 20251,649.001,661.801,613.601,629.701,629.7064,536
Feb 14, 20251,714.001,714.001,631.001,653.901,653.9037,288
Feb 13, 20251,680.001,744.001,664.001,688.701,688.7030,270
Feb 12, 20251,697.151,713.751,627.051,670.301,670.3058,479
Feb 11, 20251,660.001,698.001,650.251,681.901,681.9097,298
Feb 10, 20251,682.251,682.251,656.001,673.701,673.7023,193
Feb 7, 20251,719.001,719.001,670.001,682.201,682.2010,010
Feb 6, 20251,718.251,736.251,682.401,708.201,708.209,534
Feb 5, 20251,711.951,747.151,696.251,718.201,718.2029,282
Feb 4, 20251,720.001,744.951,688.751,711.901,711.9016,933
Feb 3, 20251,699.001,739.901,657.051,703.001,703.0025,586
Feb 1, 20251,663.001,700.001,647.551,690.551,690.5520,422
Jan 31, 20251,665.201,669.951,645.051,650.551,650.5535,192
Jan 30, 20251,682.201,690.851,647.001,651.051,651.0526,728
Jan 29, 20251,652.101,705.751,652.101,673.901,673.9023,612
Jan 28, 20251,666.001,683.401,656.001,670.951,670.9532,712
Jan 27, 20251,693.501,705.001,654.051,666.701,666.7018,921
Jan 24, 20251,686.651,763.001,686.651,705.851,705.8512,857
Jan 23, 20251,715.001,738.251,684.101,717.501,717.5015,011
Jan 22, 20251,715.001,717.001,682.101,699.951,699.9537,459
Jan 21, 20251,741.151,762.851,708.101,715.651,715.6516,073
Jan 20, 20251,715.001,769.901,715.001,741.101,741.1029,532
Jan 17, 20251,740.051,771.251,713.051,738.301,738.3031,585
Jan 16, 20251,766.001,780.001,735.001,740.051,740.0522,916
Jan 15, 20251,735.051,789.451,735.051,748.651,748.6511,792
Jan 14, 20251,720.101,785.851,720.101,749.001,749.0011,891
Jan 13, 20251,822.101,841.251,705.001,715.901,715.9021,243
Jan 10, 20251,840.001,859.951,789.001,837.101,837.1023,355
Jan 9, 20251,862.901,872.401,836.001,840.851,840.859,747
Jan 8, 20251,915.001,915.001,844.001,862.901,862.9018,582
Jan 7, 20251,839.301,945.451,839.301,884.001,884.0037,166
Jan 6, 20251,900.001,915.151,836.001,839.251,839.2525,514
Jan 3, 20251,869.001,977.001,850.301,898.351,898.3561,213
Jan 2, 20251,803.451,873.101,788.001,857.251,857.2526,271
Jan 1, 20251,778.901,843.551,770.001,803.401,803.4021,741
Dec 31, 20241,726.651,784.951,725.251,779.601,779.6025,447
Dec 30, 20241,740.001,764.201,713.151,726.601,726.6018,519
Dec 27, 20241,747.351,780.901,738.151,745.751,745.7519,586
Dec 26, 20241,779.151,803.101,721.001,748.351,748.3528,379
Dec 24, 20241,769.751,795.701,721.001,779.101,779.1022,067
Dec 23, 20241,784.951,825.051,761.001,769.701,769.7026,753
Dec 20, 20241,821.101,842.501,768.001,778.401,778.4039,463
Dec 19, 20241,800.701,833.701,785.101,821.101,821.1020,405
Dec 18, 20241,857.101,859.551,807.051,815.401,815.4022,950
Dec 17, 20241,867.101,880.251,836.001,842.801,842.8026,851
Dec 16, 20241,833.051,919.151,833.051,848.601,848.6041,173
Dec 13, 20241,830.001,846.701,785.001,833.001,833.0077,489
Dec 12, 20241,875.001,886.001,830.751,836.201,836.2035,607
Dec 11, 20241,940.001,949.901,861.601,870.851,870.8556,169
Dec 10, 20241,970.001,970.001,921.201,937.201,937.2017,422
Dec 9, 20241,944.701,998.701,930.051,961.751,961.7518,242
Dec 6, 20241,954.151,975.001,935.001,944.701,944.7018,046
Dec 5, 20241,991.251,991.951,929.001,941.501,941.5016,684
Dec 4, 20241,951.002,023.401,951.001,978.401,978.4029,449
Dec 3, 20241,968.001,974.001,947.401,964.751,964.7521,110
Dec 2, 20241,875.001,980.001,855.501,956.551,956.5570,301
Nov 29, 20241,835.101,889.001,825.001,871.201,871.2067,870
Nov 28, 20241,856.001,895.051,820.001,825.401,825.4041,142
Nov 27, 20241,854.101,868.651,825.001,854.801,854.8055,204
Nov 26, 20241,836.001,863.151,836.001,842.101,842.1013,948
Nov 25, 20241,852.051,882.001,817.501,835.451,835.4544,364
Nov 22, 20241,845.851,865.951,819.001,836.251,836.2525,188
Nov 21, 20241,877.051,895.951,830.001,833.901,833.9031,536
Nov 19, 20241,906.001,940.001,861.851,878.501,878.5015,576
Nov 18, 20241,951.001,961.951,881.001,901.701,901.7019,812
Nov 14, 20241,911.201,969.901,902.051,956.401,956.4022,591
Nov 13, 20241,901.001,931.551,884.901,911.151,911.1544,112
Nov 12, 20241,941.251,965.551,885.051,901.901,901.9022,699
Nov 11, 20241,931.201,986.351,907.701,928.701,928.7034,423
Nov 8, 20242,029.952,042.901,917.401,950.001,950.0041,873
Nov 7, 20242,081.202,088.652,011.602,029.902,029.9028,969
Nov 6, 20241,993.102,089.001,993.102,075.202,075.2035,849
Nov 5, 20241,940.002,009.901,940.001,992.601,992.6039,734
Nov 4, 20242,055.002,057.851,915.051,935.701,935.7085,761
Nov 1, 20242,020.002,077.002,020.002,053.202,053.2010,879
Oct 31, 20242,019.752,039.951,990.002,012.702,012.7031,001
Oct 30, 20242,013.052,045.001,994.902,009.202,009.2042,978
Oct 29, 20242,019.902,098.451,982.602,005.202,005.2056,924
Oct 28, 20241,992.302,070.151,973.302,011.752,011.7548,305
Oct 25, 20242,175.002,193.401,972.052,007.452,007.45111,855
Oct 24, 20242,291.002,338.552,156.502,194.402,194.40203,065
Oct 23, 20242,419.902,481.502,340.002,436.502,436.5045,016
Oct 22, 20242,554.002,594.902,402.302,417.102,417.1071,089
Oct 21, 20242,536.952,607.002,510.052,540.802,540.8070,841
Oct 18, 20242,486.002,533.952,450.052,496.752,496.7546,679
Oct 17, 20242,616.952,616.952,510.002,528.902,528.9042,849
Oct 16, 20242,600.352,620.102,561.752,597.852,597.85110,614
Oct 15, 20242,542.252,600.002,542.252,584.602,584.6065,908
Oct 14, 20242,565.302,587.652,520.002,542.252,542.2537,094
Oct 11, 20242,551.702,590.102,486.452,560.852,560.8576,187
Oct 10, 20242,402.252,600.002,382.552,535.252,535.25154,200
Oct 9, 20242,348.652,435.952,291.602,408.152,408.1549,789
Oct 8, 20242,171.852,380.002,171.852,345.602,345.6066,339
Oct 7, 20242,375.102,456.402,152.102,199.902,199.9092,555
Oct 4, 20242,453.002,472.202,306.652,362.102,362.1081,488
Oct 3, 20242,410.802,521.002,398.502,472.802,472.80123,244
Oct 1, 20242,345.002,462.002,300.052,439.102,439.10131,435
Sep 30, 20242,327.002,439.802,275.202,337.902,337.90180,396
Sep 27, 20242,230.602,325.002,221.002,313.902,313.90160,049
Sep 26, 20242,199.952,355.002,169.002,216.202,216.20317,640
Sep 25, 20242,025.502,225.002,014.852,201.802,201.80281,817
Sep 24, 20242,097.002,099.952,025.002,032.602,032.6029,410
Sep 23, 20242,125.002,125.002,060.002,097.602,097.6036,454
Sep 20, 20242,060.052,146.002,055.152,116.302,116.3030,591
Sep 19, 20242,140.002,244.952,018.002,054.952,054.95178,741
Sep 18, 20242,193.052,195.002,115.002,123.902,123.9026,590
Sep 17, 20242,156.702,202.002,102.252,180.402,180.4041,439
Sep 16, 20242,178.002,249.952,140.302,156.702,156.7056,297
Sep 13, 20242,108.852,190.002,108.852,161.852,161.8561,094
Sep 12, 20242,107.102,148.102,080.052,096.402,096.4028,322
Sep 11, 20242,197.502,197.502,080.002,095.602,095.6041,434
Sep 10, 20242,195.002,234.002,161.102,185.802,185.8045,468
Sep 9, 20242,152.802,205.002,081.052,186.052,186.0555,212
Sep 6, 20242,229.852,262.952,130.002,144.352,144.3596,410
Sep 5, 20242,125.002,235.002,096.002,210.052,210.05107,834
Sep 4, 20242,125.402,185.452,104.052,118.302,118.30101,943
Sep 3, 20241,975.252,222.001,975.252,171.952,171.95337,374
Sep 2, 20241,932.002,056.901,930.001,974.301,974.30154,333
Aug 30, 20241,885.701,944.901,856.001,925.851,925.8551,979
Aug 29, 20241,899.001,916.901,861.001,873.501,873.5025,168
Aug 28, 20241,944.951,946.001,891.001,921.001,921.0018,786
Aug 27, 20241,880.001,939.901,876.351,919.551,919.5520,939
Aug 26, 20241,940.001,940.901,850.051,876.351,876.3534,274
Aug 23, 20241,875.251,930.051,848.001,905.101,905.1034,555
Aug 22, 20241,878.001,918.201,841.951,875.251,875.2519,475
Aug 21, 20241,885.001,898.601,865.251,875.851,875.8515,720
Aug 20, 20241,910.001,912.351,874.001,878.101,878.1022,280
Aug 19, 20241,866.001,930.401,856.451,895.951,895.9540,042
Aug 16, 20241,888.001,926.951,854.951,865.501,865.5027,755
Aug 14, 20241,922.001,922.001,862.201,876.151,876.1526,523
Aug 13, 20242,000.002,000.001,908.001,920.451,920.4523,571
Aug 12, 20241,959.502,015.001,951.402,001.502,001.5035,580
Aug 9, 20242,009.502,030.001,975.001,986.501,986.5041,005
Aug 8, 20241,923.452,056.901,923.452,002.702,002.70105,574
Aug 7, 20241,872.651,949.401,825.801,917.651,917.6566,298
Aug 6, 20241,853.501,917.001,836.001,852.001,852.0099,738
Aug 5, 20241,914.101,925.751,802.401,821.051,821.0581,271
Aug 2, 20241,935.001,990.001,920.001,925.901,925.9062,701
Aug 1, 20242,043.852,065.001,935.001,946.851,946.8591,682
Jul 31, 20242,215.002,215.001,975.002,030.652,030.65384,730
Jul 30, 20242,168.502,222.002,126.002,178.452,178.4589,469
Jul 29, 20242,201.652,269.052,102.002,158.202,158.20107,464
Jul 26, 20242,205.802,245.252,187.352,201.652,201.6579,534
Jul 25, 20242,173.802,238.002,148.202,190.102,190.1091,869
Jul 24, 20242,110.002,263.402,100.002,182.302,182.30264,933
Jul 23, 20241,984.402,079.001,875.002,057.652,057.65100,040
Jul 22, 20241,921.002,063.101,920.001,984.401,984.4087,570
Jul 19, 20241,999.152,023.001,940.001,944.551,944.5550,212
Jul 18, 20242,030.002,069.951,982.751,999.101,999.1069,521
Jul 16, 20242,065.402,096.802,020.002,049.352,049.3575,254
Jul 15, 20241,955.002,115.901,893.952,052.052,052.05184,926
Jul 12, 20241,928.001,977.001,900.051,942.801,942.8068,269
Jul 11, 20241,925.501,957.401,910.001,917.651,917.6529,905
Jul 10, 20241,967.001,967.001,890.351,925.451,925.4544,332
Jul 9, 20241,914.001,988.001,914.001,967.901,967.9037,570
Jul 8, 20241,957.901,989.401,900.001,912.101,912.1086,920
Jul 5, 20242,005.002,053.951,948.201,955.301,955.3078,269
Jul 4, 20242,008.852,025.051,975.002,003.252,003.2543,265
Jul 3, 20242,048.002,060.001,990.002,002.802,002.8032,870
Jul 2, 20242,050.002,050.001,971.052,043.452,043.4568,333
Jul 1, 20241,989.002,100.001,975.051,999.901,999.9084,661
Jun 28, 20241,970.702,000.001,900.001,974.401,974.4061,845
Jun 27, 20242,007.052,044.901,950.001,957.901,957.9092,840
Jun 26, 20241,870.052,057.901,850.051,987.451,987.45227,912
Jun 25, 20241,824.951,918.001,824.951,870.851,870.8573,644
Jun 24, 20241,834.601,867.551,800.001,820.351,820.3567,446
Jun 21, 20241,820.701,904.001,820.701,834.601,834.6062,690
Jun 20, 20241,823.901,839.951,806.001,817.201,817.2034,239
Jun 19, 20241,855.501,855.501,804.001,824.051,824.0549,630
Jun 18, 20241,919.901,924.451,830.001,845.151,845.1597,414
Jun 14, 20241,834.051,924.951,826.001,903.101,903.1084,986
Jun 13, 20241,875.001,882.001,810.001,823.051,823.0557,989
Jun 12, 20241,895.001,895.001,823.701,860.901,860.9045,698
Jun 11, 20241,868.851,920.051,847.151,860.651,860.6549,337
Jun 10, 20241,919.001,942.801,835.101,859.951,859.9569,500
Jun 7, 20241,914.701,939.401,880.001,912.701,912.7063,698
Jun 6, 20241,868.001,978.001,825.051,911.101,911.10189,825
Jun 5, 20241,710.001,890.151,640.201,822.801,822.80155,312
Jun 4, 20241,800.001,800.001,633.901,718.351,718.35161,650
Jun 3, 20241,900.001,917.601,740.351,815.451,815.45136,215
May 31, 20241,731.001,811.401,720.451,801.301,801.30173,271
May 30, 20241,773.701,782.601,701.501,719.051,719.05111,542
May 29, 20241,662.301,874.001,630.051,759.651,759.65792,512
May 28, 20241,739.001,773.001,640.001,662.301,662.30512,213
May 27, 20241,571.951,734.401,554.651,684.901,684.901,473,678
May 24, 20241,411.151,486.851,400.101,486.851,486.85728,552
May 23, 20241,241.651,249.951,226.201,239.051,239.0535,603
May 22, 20241,260.001,262.951,218.551,223.301,223.3039,158
May 21, 20241,271.501,278.001,253.101,255.301,255.3035,388
May 17, 20241,270.001,297.801,255.001,276.351,276.3597,319
May 16, 20241,240.001,274.001,235.051,267.601,267.6096,422
May 15, 20241,222.001,258.401,222.001,239.051,239.0523,495
May 14, 20241,195.701,249.701,188.051,228.551,228.5545,638
May 13, 20241,188.201,207.351,155.001,195.701,195.7037,170
May 10, 20241,175.051,195.101,168.001,183.501,183.5028,723
May 9, 20241,242.001,249.601,165.351,179.201,179.2050,170

Related Tickers

BUTTERFLY.NS Butterfly Gandhimathi Appliances Limited
653.70
+6.34%
 
RUSHIL.NS Rushil Décor Limited
21.51
-0.19%
 
WHR.SG Whirlpool Corp
70.56
-0.56%
 
WHIRLPOOL.NS Whirlpool of India Limited
1,222.90
-0.98%
 
CROMPTON.NS Crompton Greaves Consumer Electricals Limited
321.85
-1.26%
 
SYMPHONY.NS Symphony Limited
1,253.10
-1.73%
 
VOLTAS.NS Voltas Limited
1,235.60
+1.02%
 
WHR Whirlpool Corporation
80.03
+0.20%