BSE · AICHAMP · stock
AI Champdany Industries Limited (AICHAMP) stock price history
Every BSE trading session of AI Champdany Industries Limited from Jul 10, 2002 to Sep 28, 2026: 6,012 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AICHAMP adjusted close, 2002 to 2026
- ₹209.62
- All time high, 2007
- ₹61.80
- 52 week high, ₹17.85 low
- 6,012
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
AICHAMP key facts
- AI Champdany Industries Limited (AICHAMP) closed at ₹18.64 on Sep 28, 2026 on BSE.
- AICHAMP's all time high close is ₹209.62, set on Feb 22, 2007; its all time low close is ₹6.36 on Jun 30, 2020.
- AICHAMP's 52 week range is ₹17.85 to ₹61.80.
- AICHAMP returned -66.1% over the year to Sep 28, 2026 and +15.3% over five years.
- Over ten years AICHAMP returned -27%, -3.1% a year compounded.
- AICHAMP's deepest drawdown was -97.0% from Feb 22, 2007 to Jun 30, 2020.
- DataCedar holds 6,012 daily sessions of AICHAMP history from Jul 10, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AICHAMP price chart, 2002 to 2026
AICHAMP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.8% |
| 3 months | -50.5% |
| 6 months | -14.9% |
| Year to date | -52.3% |
| 1 year | -66.1% |
| 3 years | -52.2% |
| 5 years | +15.3% |
| 10 years | -27.0% |
| Since Jul 10, 2002 | +26.5% |
| Compound annual growth, 24.2 years | +1.0% |
AICHAMP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹209.62 on Feb 22, 2007
- All time low close
- ₹6.36 on Jun 30, 2020
- 52 week high
- ₹61.80 on Oct 3, 2025
- 52 week low
- ₹17.85 on Sep 23, 2026
- Deepest drawdown
- -97.0% from Feb 22, 2007 to Jun 30, 2020, not yet recovered
- Best single session
- +291.1% on Feb 14, 2007
- Worst single session
- -15.1% on Oct 21, 2024
- Volatility, 1 year annualised
- 69.1%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2023, +141%
- Worst calendar year
- 2008, -73%
AICHAMP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jul 10, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹36.13 | ₹44.79 | ₹17.85 | ₹18.64 | -48.3% | 739.4K | 184 |
| 2025 | ₹58.00 | ₹65.70 | ₹35.12 | ₹36.06 | -37.8% | 439.8K | 248 |
| 2024 | ₹56.50 | ₹76.83 | ₹40.11 | ₹58.00 | -2.5% | 1.3M | 245 |
| 2023 | ₹25.85 | ₹69.82 | ₹21.05 | ₹59.47 | +141.3% | 439.7K | 245 |
| 2022 | ₹18.17 | ₹26.35 | ₹15.20 | ₹24.65 | +35.7% | 228.8K | 248 |
| 2021 | ₹12.40 | ₹19.47 | ₹8.44 | ₹18.17 | +39.2% | 255.5K | 248 |
| 2020 | ₹9.90 | ₹14.32 | ₹6.24 | ₹13.05 | +31.8% | 68.2K | 251 |
| 2019 | ₹11.39 | ₹16.10 | ₹7.35 | ₹9.90 | -16.8% | 72.3K | 242 |
| 2018 | ₹27.95 | ₹41.50 | ₹11.31 | ₹11.90 | -57.4% | 108.9K | 246 |
| 2017 | ₹25.45 | ₹32.55 | ₹21.60 | ₹27.95 | +14.3% | 122.8K | 248 |
| 2016 | ₹38.95 | ₹40.85 | ₹18.60 | ₹24.45 | -37.2% | 68.9K | 246 |
| 2015 | ₹17.80 | ₹38.95 | ₹13.32 | ₹38.95 | +118.8% | 99.9K | 246 |
| 2014 | ₹18.45 | ₹21.00 | ₹14.00 | ₹17.80 | -3.5% | 188.2K | 244 |
| 2013 | ₹23.50 | ₹24.60 | ₹15.50 | ₹18.45 | -25.3% | 36.8K | 248 |
| 2012 | ₹17.00 | ₹26.80 | ₹15.95 | ₹24.70 | +44.9% | 67.7K | 245 |
| 2011 | ₹37.45 | ₹38.50 | ₹15.60 | ₹17.05 | -52.6% | 46.7K | 246 |
| 2010 | ₹34.00 | ₹51.00 | ₹23.05 | ₹35.95 | +8.8% | 621.8K | 250 |
| 2009 | ₹15.80 | ₹36.00 | ₹13.50 | ₹33.05 | +106.4% | 417.5K | 243 |
| 2008 | ₹58.64 | ₹65.27 | ₹13.30 | ₹16.01 | -72.6% | 722.5K | 246 |
| 2007 | ₹29.37 | ₹223.67 | ₹29.37 | ₹58.44 | +99.0% | 21.3M | 248 |
| 2006 | ₹36.68 | ₹48.70 | ₹28.39 | ₹29.37 | -16.0% | 254.2K | 247 |
| 2005 | ₹28.02 | ₹77.67 | ₹25.70 | ₹34.95 | +19.0% | 361.3K | 250 |
| 2004 | ₹19.41 | ₹35.68 | ₹16.40 | ₹29.37 | +51.3% | 143.5K | 262 |
| 2003 | ₹13.46 | ₹25.89 | ₹12.04 | ₹19.41 | +44.2% | 26.8K | 261 |
| 2002 | ₹14.73 | ₹14.73 | ₹13.46 | ₹13.46 | n/a | 1.2K | 125 |
AICHAMP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹18.64 | -11.5% |
| August 2026 | ₹21.06 | -44.3% |
| July 2026 | ₹37.80 | +10.5% |
| June 2026 | ₹34.20 | +7.4% |
| May 2026 | ₹31.83 | -7.5% |
| April 2026 | ₹34.40 | +68.7% |
| March 2026 | ₹20.39 | -21.5% |
| February 2026 | ₹25.99 | -4.0% |
| January 2026 | ₹27.07 | -24.9% |
| December 2025 | ₹36.06 | -30.4% |
| November 2025 | ₹51.80 | -2.1% |
| October 2025 | ₹52.90 | -5.9% |
About the AICHAMP data
Daily bars. 6,012 sessions from Jul 10, 2002 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 10, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AICHAMP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- AHLUCONT Ahluwalia Contracts (India) Limited
- AHLWEST Asian Hotels (West) Limited
- AHMDSTE Ahmedabad Steelcraft Limited
- AIAENG AIA Engineering Limited
- AIHL Ambassador Intra Holdings Limited
- AIIL Authum Investment & Infrastructure Limited
- AIKPIPES AIK Pipes and Polymers Limited
- AIMCOPEST Aimco Pesticides Limited
Common questions
AICHAMP share price history
