BSE · CHANDRAP · stock
Chandra Prabhu International Ltd. (CHANDRAP) stock price history
Every BSE trading session of Chandra Prabhu International Ltd. from Apr 29, 2002 to Nov 13, 2026: 6,039 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.
CHANDRAP adjusted close, 2002 to 2026
- ₹37.77
- All time high, 2022
- ₹17.37
- 52 week high, ₹8.84 low
- 6,039
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
CHANDRAP key facts
- Chandra Prabhu International Ltd. (CHANDRAP) closed at ₹10.30 on Nov 13, 2026 on BSE.
- CHANDRAP's all time high close is ₹37.77, set on May 4, 2022; its all time low close is ₹0.3032 on Nov 26, 2008.
- CHANDRAP's 52 week range is ₹8.84 to ₹17.37.
- CHANDRAP returned -6.4% over the year to Nov 13, 2026 and -42.7% over five years.
- Over ten years CHANDRAP returned +287%, +14.5% a year compounded.
- CHANDRAP's deepest drawdown was -89.4% from Feb 11, 2005 to Nov 26, 2008.
- DataCedar holds 6,039 daily sessions of CHANDRAP history from Apr 29, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CHANDRAP price chart, 2002 to 2026
CHANDRAP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.0% |
| 3 months | -9.2% |
| 6 months | -26.3% |
| Year to date | +12.4% |
| 1 year | -6.4% |
| 3 years | -38.2% |
| 5 years | -42.7% |
| 10 years | +286.9% |
| Since Apr 29, 2002 | +1,163% |
| Compound annual growth, 24.5 years | +10.9% |
CHANDRAP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹37.77 on May 4, 2022
- All time low close
- ₹0.3032 on Nov 26, 2008
- 52 week high
- ₹17.37 on Apr 10, 2026
- 52 week low
- ₹8.84 on Dec 26, 2025
- Deepest drawdown
- -89.4% from Feb 11, 2005 to Nov 26, 2008, recovered Sep 12, 2014
- Best single session
- +21.4% on Jan 2, 2009
- Worst single session
- -19.8% on Jan 1, 2004
- Volatility, 1 year annualised
- 48.0%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2002
- 12.6×
- Best calendar year
- 2021, +547%
- Worst calendar year
- 2008, -77%
CHANDRAP 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 Apr 29, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹9.59 | ₹17.37 | ₹8.84 | ₹10.30 | +10.8% | 5.3M | 211 |
| 2025 | ₹16.33 | ₹18.93 | ₹8.84 | ₹9.30 | -43.0% | 6.6M | 249 |
| 2024 | ₹17.33 | ₹27.33 | ₹15.17 | ₹16.33 | -5.7% | 19.3M | 246 |
| 2023 | ₹19.20 | ₹22.61 | ₹14.38 | ₹17.32 | -9.3% | 13.6M | 245 |
| 2022 | ₹17.43 | ₹39.45 | ₹16.29 | ₹19.10 | +10.1% | 45.2M | 248 |
| 2021 | ₹2.79 | ₹25.88 | ₹2.66 | ₹17.35 | +547.0% | 22.9M | 248 |
| 2020 | ₹2.41 | ₹3.70 | ₹1.67 | ₹2.68 | +9.6% | 6.1M | 251 |
| 2019 | ₹2.26 | ₹4.74 | ₹1.68 | ₹2.45 | +4.1% | 3.6M | 242 |
| 2018 | ₹3.00 | ₹3.03 | ₹1.86 | ₹2.35 | -17.6% | 1.2M | 246 |
| 2017 | ₹2.35 | ₹3.51 | ₹1.85 | ₹2.85 | +28.9% | 4.7M | 248 |
| 2016 | ₹2.02 | ₹3.80 | ₹1.30 | ₹2.21 | +15.2% | 5.1M | 246 |
| 2015 | ₹2.92 | ₹3.22 | ₹1.51 | ₹1.92 | -32.5% | 4.7M | 246 |
| 2014 | ₹1.90 | ₹4.50 | ₹1.62 | ₹2.85 | +49.8% | 10.3M | 244 |
| 2013 | ₹2.09 | ₹2.26 | ₹1.55 | ₹1.90 | -11.6% | 1.9M | 243 |
| 2012 | ₹2.02 | ₹2.22 | ₹1.70 | ₹2.15 | +11.6% | 8.6M | 229 |
| 2011 | ₹1.79 | ₹2.57 | ₹1.37 | ₹1.92 | +11.1% | 4.1M | 239 |
| 2010 | ₹1.42 | ₹2.28 | ₹1.06 | ₹1.73 | +15.7% | 8.5M | 247 |
| 2009 | ₹0.3924 | ₹1.69 | ₹0.3291 | ₹1.50 | +292.9% | 7.3M | 229 |
| 2008 | ₹1.70 | ₹2.11 | ₹0.2926 | ₹0.3809 | -76.5% | 10.8M | 242 |
| 2007 | ₹0.7531 | ₹1.74 | ₹0.6188 | ₹1.62 | +111.5% | 28.5M | 244 |
| 2006 | ₹1.04 | ₹1.60 | ₹0.5277 | ₹0.7666 | -24.2% | 25.1M | 247 |
| 2005 | ₹1.82 | ₹3.07 | ₹0.8635 | ₹1.01 | -38.9% | 79.9M | 249 |
| 2004 | ₹0.4030 | ₹1.85 | ₹0.3166 | ₹1.66 | +238.4% | 2.4M | 262 |
| 2003 | ₹0.4557 | ₹0.5756 | ₹0.4557 | ₹0.4893 | +7.4% | 12.5K | 261 |
| 2002 | ₹0.8155 | ₹0.8155 | ₹0.4461 | ₹0.4557 | n/a | 109.6K | 177 |
CHANDRAP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹10.30 | -4.3% |
| October 2026 | ₹10.76 | +3.0% |
| September 2026 | ₹10.45 | -1.6% |
| August 2026 | ₹10.62 | -13.8% |
| July 2026 | ₹12.32 | +6.2% |
| June 2026 | ₹11.60 | -19.0% |
| May 2026 | ₹14.32 | +0.8% |
| April 2026 | ₹14.21 | +9.0% |
| March 2026 | ₹13.04 | +8.5% |
| February 2026 | ₹12.02 | +9.2% |
| January 2026 | ₹11.01 | +18.4% |
| December 2025 | ₹9.30 | -7.0% |
About the CHANDRAP data
Daily bars. 6,039 sessions from Apr 29, 2002 to Nov 13, 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 Oct 23, 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 Apr 29, 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/bse%3ACHANDRAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- CHALET Chalet Hotels Limited
- CHALLANI Challani Capital Limited
- CHAMBLFERT Chambal Fertilisers and Chemicals Limited
- CHANDNIMACH Chandni Machines Limited
- CHANDRIMA Chandrima Mercantiles Limited
- CHATHA Chatha Foods Limited
- CHCL Cian Healthcare Limited
- CHDCHEM Chd Chemicals Limited
Common questions
CHANDRAP share price history
