BSE · CHTR · stock
Chatterbox Technologies Limited (CHTR) stock price history
Every BSE trading session of Chatterbox Technologies Limited from Oct 3, 2025 to Sep 28, 2026: 245 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.
CHTR adjusted close, 2025 to 2026
- ₹156.15
- All time high, 2025
- ₹156.75
- 52 week high, ₹34.00 low
- 245
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
CHTR key facts
- Chatterbox Technologies Limited (CHTR) closed at ₹34.00 on Sep 28, 2026 on BSE.
- CHTR's all time high close is ₹156.15, set on Oct 14, 2025; its all time low close is ₹34.00 on Sep 28, 2026.
- CHTR's 52 week range is ₹34.00 to ₹156.75.
- CHTR's deepest drawdown was -78.2% from Oct 14, 2025 to Sep 28, 2026.
- DataCedar holds 245 daily sessions of CHTR history from Oct 3, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CHTR price chart, 2025 to 2026
CHTR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.7% |
| 3 months | -38.2% |
| 6 months | -27.4% |
| Year to date | -52.3% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 3, 2025 | -73.6% |
CHTR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹156.15 on Oct 14, 2025
- All time low close
- ₹34.00 on Sep 28, 2026
- 52 week high
- ₹156.75 on Oct 14, 2025
- 52 week low
- ₹34.00 on Sep 28, 2026
- Deepest drawdown
- -78.2% from Oct 14, 2025 to Sep 28, 2026, not yet recovered
- Best single session
- +19.8% on Jul 31, 2026
- Worst single session
- -9.3% on Dec 30, 2025
- Volatility, 1 year annualised
- 69.2%
- Sessions closing higher, 1 year
- 38%
CHTR 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. 2025 starts on Oct 3, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹76.95 | ₹80.00 | ₹34.00 | ₹34.00 | -55.8% | 3M | 184 |
| 2025 | ₹135.00 | ₹156.75 | ₹70.00 | ₹76.95 | n/a | 7M | 61 |
CHTR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹34.00 | -19.0% |
| August 2026 | ₹42.00 | -15.5% |
| July 2026 | ₹49.72 | -15.2% |
| June 2026 | ₹58.60 | -14.5% |
| May 2026 | ₹68.51 | -1.7% |
| April 2026 | ₹69.71 | +48.3% |
| March 2026 | ₹47.00 | -24.2% |
| February 2026 | ₹61.98 | +5.9% |
| January 2026 | ₹58.51 | -24.0% |
| December 2025 | ₹76.95 | -29.7% |
| November 2025 | ₹109.50 | -17.4% |
| October 2025 | ₹132.60 | n/a |
About the CHTR data
Daily bars. 245 sessions from Oct 3, 2025 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 Oct 3, 2025, 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/CHTR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- CHOTHANI Chothani Foods Limited
- CHOWGULSTM Chowgule Steamships Limited
- CHROME Chrome Silicon Limited
- CHRTEDCA Chartered Capital and Investment Limited
- CIANAGRO CIAN Agro Industries & Infrastructure Limited
- CIEINDIA CIE Automotive India Limited
- CIFL Capital India Finance Limited
- CILSEC CIL Securities Limited
Common questions
CHTR share price history
