CHL share price history

BSE: 532992Leisure ServicesSmall Cap

CHL Limited · Face value ₹2 · Listed Jul 2008

₹25.43₹1.08 (4.07%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹26.51.

29 Oct: open ₹25.00, high ₹25.60, low ₹25.00

52-week range of traded prices to 29 Oct 2026

₹23.00Low, 7 Oct 2026₹43.15High, 17 Nov 2025

Next results date: the board meets on 5 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹139 Cr2,511th largest listed
P/E: Earlier quarters restated in the year
P/B: 0.33
Dividend yield: Nonein the last 12 months
ROCE: 0.0%
Debt to equity: 0.62
Volume, BSE: 345

CHL share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

CHL's share price is on record from 4 Jul 2008, when it closed at ₹20.00, to 29 Oct 2026. Its highest close was ₹52.29 on 24 Dec 2024 and its lowest ₹4.75 on 11 May 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	25.43	−27.1%	34.37	25.43	41.34	41.34	23.00	3,28,068
2025	34.87	−18.0%	45.07	28.04	42.60	46.49	25.71	5,53,538
2024	42.55	+1.3%	52.29	31.86	44.08	55.50	29.40	16,30,633
2023	41.99	+160.0%	42.80	15.20	16.00	44.94	15.00	12,87,888
2022	16.15	+31.7%	21.70	12.87	12.87	21.90	12.87	2,07,975
2021	12.26	+85.8%	23.23	5.29	6.60	24.30	5.29	2,76,077
2020	6.60	−10.8%	8.42	4.75	7.40	8.84	4.75	23,743
2019	7.40	−32.1%	12.50	7.05	11.40	13.12	7.05	31,611
2018	10.90	−44.5%	21.00	10.90	19.65	21.20	10.90	69,702
2017	19.65	−5.8%	31.75	16.00	20.55	32.95	15.40	2,87,857
2016	20.85	+66.7%	22.00	11.40	13.11	22.15	11.00	2,41,096
2015	12.51	−19.3%	20.94	10.90	16.25	20.94	10.80	3,19,704
2014	15.50	+3.6%	23.90	11.21	15.65	24.90	10.65	5,41,690
2013	14.96	+7.4%	18.16	10.30	14.60	18.16	10.30	95,600
2012	13.93	−4.5%	17.77	13.72	14.52	18.62	13.55	3,11,540
2011	14.59	−18.0%	18.05	12.77	18.60	18.67	12.77	7,97,620
2010	17.79	+5.9%	26.80	16.40	16.90	30.00	16.00	55,21,360
2009	16.80	−25.7%	25.90	12.61	21.49	26.60	12.61	10,43,740
2008	22.61	–	43.90	16.76	10.00	49.59	10.00	4,92,410

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2008 is from its first session, 4 Jul 2008.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	25.43	−6.3%	28.24	29.09	23.00	8,575
Sep 2026	27.13	−3.1%	27.98	32.50	23.63	19,875
Aug 2026	27.99	−4.4%	30.70	31.30	26.00	13,148
Jul 2026	29.27	+8.0%	27.50	31.00	25.10	13,358
Jun 2026	27.10	−13.2%	30.65	32.50	26.00	30,707
May 2026	31.22	−0.9%	36.28	38.85	30.16	25,380
Apr 2026	31.50	+11.3%	29.00	36.70	27.50	76,772
Mar 2026	28.30	−3.5%	30.49	35.99	27.00	90,265
Feb 2026	29.32	−9.8%	35.96	36.07	28.11	27,968
Jan 2026	32.50	−6.8%	41.34	41.34	29.85	22,020
Dec 2025	34.87	−2.8%	34.06	40.00	32.10	34,506
Nov 2025	35.88	+0.3%	38.39	43.15	32.00	40,949
Oct 2025	35.79	+0.8%	35.50	44.60	33.50	34,661
Sep 2025	35.50	+1.2%	40.91	40.91	33.26	25,550
Aug 2025	35.08	−10.3%	41.00	43.80	33.00	31,087
Jul 2025	39.10	+20.4%	31.16	40.16	30.38	1,63,811
Jun 2025	32.48	+4.6%	30.56	36.95	29.30	28,783
May 2025	31.05	−8.7%	34.01	35.65	25.71	56,069
Apr 2025	34.01	−6.6%	38.12	39.74	31.80	28,076
Mar 2025	36.42	−6.4%	36.96	40.30	34.25	25,087
Feb 2025	38.90	+7.5%	36.20	41.90	35.96	25,658
Jan 2025	36.20	−14.9%	42.60	46.49	34.70	59,301
Dec 2024	42.55	+8.0%	40.50	55.50	37.89	5,40,694
Nov 2024	39.38	+8.8%	36.25	40.50	33.50	29,520
Oct 2024	36.21	+1.6%	37.19	39.00	29.40	84,148
Sep 2024	35.64	−4.6%	38.10	40.85	34.41	71,375
Aug 2024	37.35	−2.2%	39.00	39.30	33.28	83,437
Jul 2024	38.20	+12.8%	36.98	42.39	31.50	3,35,162
Jun 2024	33.86	−2.3%	36.00	37.98	32.76	97,631
May 2024	34.64	−18.9%	42.00	45.00	31.63	1,04,846
Apr 2024	42.73	+27.2%	33.60	47.25	32.60	54,223
Mar 2024	33.60	−5.6%	36.98	38.79	30.56	29,045
Feb 2024	35.61	−11.8%	38.51	42.99	34.20	70,993
Jan 2024	40.37	−3.9%	44.08	47.75	35.71	1,29,559
Dec 2023	41.99	+63.4%	25.75	44.94	25.25	7,39,309
Nov 2023	25.70	−1.2%	25.60	28.00	24.20	33,999
Oct 2023	26.00	+1.1%	26.23	27.92	23.72	26,280
Sep 2023	25.72	−0.9%	25.95	27.65	22.40	76,967
Aug 2023	25.95	+36.6%	18.05	27.90	18.05	1,44,314
Jul 2023	19.00	+5.6%	18.00	19.30	17.01	27,813
Jun 2023	18.00	−21.0%	23.92	23.92	17.50	47,461
May 2023	22.79	+1.5%	23.56	25.25	20.95	20,770
Apr 2023	22.45	+3.5%	20.62	23.54	19.00	26,793
Mar 2023	21.70	+0.2%	20.57	22.70	19.74	14,421
Feb 2023	21.65	+22.3%	17.45	26.95	15.20	98,883
Jan 2023	17.70	+9.6%	16.00	19.75	15.00	30,878
Dec 2022	16.15	+2.2%	16.55	18.15	14.60	16,966
Nov 2022	15.80	−2.5%	17.00	19.70	14.75	20,913
Oct 2022	16.20	−7.4%	18.35	19.25	16.20	7,490
Sep 2022	17.50	+14.8%	14.50	21.20	14.50	23,365
Aug 2022	15.24	+3.3%	14.75	16.23	14.00	26,123
Jul 2022	14.75	−6.3%	15.05	18.05	14.75	4,247
Jun 2022	15.75	−23.5%	21.50	21.80	14.90	5,341
May 2022	20.60	+0.5%	20.00	21.90	17.30	13,673
Apr 2022	20.50	+31.0%	15.65	20.65	14.90	21,268
Mar 2022	15.65	+4.7%	14.95	17.70	13.44	5,444
Feb 2022	14.95	−15.8%	17.40	18.45	14.95	9,784
Jan 2022	17.76	+44.9%	12.87	19.74	12.87	53,361
Dec 2021	12.26	−10.8%	13.07	13.07	10.05	30,825
Nov 2021	13.75	−37.7%	22.10	22.10	13.75	37,814
Oct 2021	22.07	+79.0%	12.94	24.30	11.75	53,460
Sep 2021	12.33	+30.3%	9.46	12.85	8.55	42,106
Aug 2021	9.46	−10.0%	11.03	12.67	9.46	12,041
Jul 2021	10.51	−5.6%	11.25	11.25	8.89	14,237
Jun 2021	11.13	+30.2%	8.97	12.44	8.97	40,109
May 2021	8.55	+53.8%	5.29	8.55	5.29	21,774
Apr 2021	5.56	−13.1%	6.72	6.72	5.56	1,750
Mar 2021	6.40	−5.9%	6.95	7.10	5.98	4,472
Feb 2021	6.80	+13.5%	5.70	6.83	5.70	6,393
Jan 2021	5.99	−9.2%	6.60	6.95	5.70	11,096
Dec 2020	6.60	+0.6%	6.88	6.88	6.60	256
Nov 2020	6.56	−4.9%	7.24	7.24	6.56	338
Oct 2020	6.90	−5.0%	6.90	6.90	6.90	40
Sep 2020	7.26	−9.3%	7.61	7.86	7.02	1,404
Aug 2020	8.00	+9.4%	7.30	8.84	6.61	9,120
Jul 2020	7.31	+39.2%	5.50	7.69	5.50	614
Jun 2020	5.25	+9.4%	5.04	5.51	5.00	6,856
May 2020	4.80	−4.0%	4.75	4.80	4.75	450
Apr 2020	5.00	−8.1%	5.44	5.44	5.00	370
Mar 2020	5.44	−13.9%	6.01	6.01	5.44	1,224
Feb 2020	6.32	−6.0%	7.00	7.00	6.32	1,205
Jan 2020	6.72	−9.2%	7.40	7.87	6.68	1,866
Dec 2019	7.40	−5.1%	7.41	7.41	7.05	141
Nov 2019	7.80	−9.3%	8.60	8.60	7.70	1,262
Oct 2019	8.60	−5.0%	9.05	9.05	8.60	102
Sep 2019	9.05	−0.8%	9.50	9.50	9.05	234
Aug 2019	9.12	−0.3%	9.60	10.00	9.12	2,548
Jul 2019	9.15	+14.4%	8.00	9.70	8.00	4,000
Jun 2019	8.00	−6.4%	8.25	8.25	7.36	9,922
May 2019	8.55	−14.9%	10.00	10.00	8.55	2,030
Apr 2019	10.05	−4.3%	10.50	10.55	10.05	952
Mar 2019	10.50	−4.5%	11.00	11.55	10.50	4,000
Feb 2019	11.00	−8.3%	12.00	13.12	11.00	2,996
Jan 2019	12.00	+10.1%	11.40	12.00	11.05	3,424
Dec 2018	10.90	−15.5%	12.28	12.50	10.90	6,036
Nov 2018	12.90	−3.0%	13.25	14.49	12.00	19,833
Oct 2018	13.30	−17.4%	16.90	17.60	13.25	5,662
Sep 2018	16.10	−5.8%	17.10	17.10	16.05	121
Aug 2018	17.10	0.0%	17.10	17.95	17.10	921
Jul 2018	17.10	0.0%	17.00	17.10	17.00	221
Jun 2018	17.10	−0.3%	16.30	17.10	16.30	220
May 2018	17.15	−2.8%	18.50	18.50	17.00	2,526
Apr 2018	17.65	+26.1%	13.30	18.45	13.30	3,540
Mar 2018	14.00	−21.3%	16.95	17.20	14.00	4,139
Feb 2018	17.80	−6.8%	18.20	18.70	17.00	10,878
Jan 2018	19.10	−2.8%	19.65	21.20	18.00	15,605
Dec 2017	19.65	+8.9%	18.20	19.65	15.40	22,267
Nov 2017	18.05	+2.6%	16.90	23.00	16.75	28,600
Oct 2017	17.60	+3.5%	16.20	18.45	15.95	51,079
Sep 2017	17.00	+1.8%	16.70	19.90	16.10	3,480
Aug 2017	16.70	−27.4%	23.00	23.00	16.50	8,515
Jul 2017	23.00	+2.7%	22.40	23.00	20.00	11,771
Jun 2017	22.40	+9.3%	19.50	22.50	18.85	5,801
May 2017	20.50	−7.9%	23.35	28.25	20.50	21,541
Apr 2017	22.25	−3.3%	23.50	27.40	21.80	12,810
Mar 2017	23.00	−20.8%	27.60	31.50	23.00	9,773
Feb 2017	29.05	+26.9%	23.95	32.95	23.05	76,558
Jan 2017	22.90	+9.8%	20.55	25.00	20.30	35,662
Dec 2016	20.85	+15.5%	18.30	20.85	18.00	13,216
Nov 2016	18.05	−10.2%	20.85	22.15	18.05	32,975
Oct 2016	20.10	+25.2%	15.55	20.40	15.55	48,434
Sep 2016	16.05	+9.2%	14.70	17.57	13.80	34,561
Aug 2016	14.70	−15.5%	18.25	19.15	14.60	29,509
Jul 2016	17.40	+25.0%	14.60	17.40	13.87	16,580
Jun 2016	13.92	+21.0%	12.00	14.65	11.40	20,850
May 2016	11.50	−10.9%	12.50	12.90	11.00	5,606
Apr 2016	12.90	−15.1%	15.00	15.00	12.05	22,152
Mar 2016	15.20	−1.6%	16.00	16.00	15.20	8,415
Feb 2016	15.45	+8.0%	15.00	15.49	15.00	248
Jan 2016	14.30	+14.3%	13.11	14.35	12.11	8,550
Dec 2015	12.51	+6.0%	12.39	13.99	11.40	19,920
Nov 2015	11.80	−23.4%	14.65	14.65	10.80	8,055
Oct 2015	15.40	+24.2%	11.78	16.12	11.78	4,903
Sep 2015	12.40	−3.7%	12.23	13.15	10.90	38,482
Aug 2015	12.87	−14.2%	15.75	20.94	12.87	1,00,922
Jul 2015	15.00	+17.2%	13.40	15.43	13.00	33,429
Jun 2015	12.80	+9.3%	12.29	15.60	12.29	24,582
May 2015	11.71	−5.2%	12.35	12.35	11.16	5,502
Apr 2015	12.35	−16.0%	14.70	14.70	12.35	9,509
Mar 2015	14.70	+3.2%	14.70	14.70	13.28	34,270
Feb 2015	14.24	+0.9%	14.81	15.00	12.71	18,615
Jan 2015	14.11	−9.0%	16.25	16.25	12.60	21,515
Dec 2014	15.50	+9.9%	13.45	15.50	12.72	11,126
Nov 2014	14.10	−0.7%	14.00	14.91	13.05	11,324
Oct 2014	14.20	−2.7%	14.65	14.70	13.49	51,233
Sep 2014	14.60	−3.0%	15.00	17.40	13.50	37,419
Aug 2014	15.05	−19.1%	17.80	17.80	12.75	37,842
Jul 2014	18.60	−11.0%	21.45	24.90	17.00	8,828
Jun 2014	20.90	+30.6%	16.50	21.95	16.45	61,478
May 2014	16.00	+15.1%	13.85	16.60	13.00	76,273
Apr 2014	13.90	−4.0%	14.60	15.00	13.20	60,487
Mar 2014	14.48	+3.4%	14.60	15.20	12.71	88,215
Feb 2014	14.01	+19.0%	11.19	14.58	11.16	66,205
Jan 2014	11.77	−21.3%	15.65	15.65	10.65	31,260
Dec 2013	14.96	+19.9%	13.10	15.55	12.83	3,245
Nov 2013	12.48	+5.4%	12.43	12.48	10.30	7,560
Oct 2013	11.84	−32.7%	17.80	18.16	11.83	6,335
Sep 2013	17.59	+8.6%	16.89	17.84	16.38	1,040
Aug 2013	16.20	+15.5%	13.40	16.68	13.40	7,505
Jul 2013	14.02	+11.4%	13.15	14.38	13.15	15,095
Jun 2013	12.59	−9.2%	13.17	13.17	11.90	2,115
May 2013	13.86	−7.5%	14.24	15.40	13.86	4,670
Apr 2013	14.98	+6.0%	14.40	15.29	13.69	980
Mar 2013	14.13	−3.2%	15.32	15.32	12.38	12,475
Feb 2013	14.60	+1.6%	13.82	15.15	13.16	10,055
Jan 2013	14.37	+3.2%	14.60	15.39	13.01	24,525
Dec 2012	13.93	−6.6%	14.17	16.00	13.55	26,765
Nov 2012	14.91	+0.9%	15.20	15.20	13.80	60,345
Oct 2012	14.77	−7.7%	15.21	16.40	14.10	43,745
Sep 2012	16.00	+11.1%	14.40	16.60	13.67	8,200
Aug 2012	14.40	−4.0%	15.57	16.60	14.06	21,045
Jul 2012	15.00	−9.5%	15.76	16.77	14.34	18,825
Jun 2012	16.58	+5.6%	14.92	16.58	13.90	8,905
May 2012	15.70	+4.2%	15.79	16.79	14.26	8,505
Apr 2012	15.07	−13.0%	18.00	18.62	15.07	27,030
Mar 2012	17.32	+19.9%	15.17	17.51	14.20	50,915
Feb 2012	14.45	−7.9%	16.40	16.99	14.45	26,725
Jan 2012	15.69	+7.5%	14.52	16.40	14.22	10,535
Dec 2011	14.59	+9.0%	14.00	15.38	13.70	18,650
Nov 2011	13.39	−14.2%	16.38	16.44	12.77	1,22,160
Oct 2011	15.60	+10.6%	14.11	15.60	13.60	25,920
Sep 2011	14.10	−3.4%	14.95	16.80	13.87	32,820
Aug 2011	14.59	−7.5%	15.77	16.18	13.01	30,585
Jul 2011	15.77	−7.0%	16.11	18.01	15.77	33,430
Jun 2011	16.95	+13.0%	15.20	17.99	14.81	14,375
May 2011	15.00	−4.2%	15.40	16.10	14.24	50,725
Apr 2011	15.65	+4.2%	15.77	16.80	15.00	37,185
Mar 2011	15.02	−1.4%	16.00	16.60	14.55	3,33,380
Feb 2011	15.24	−7.6%	17.19	17.20	15.24	64,115
Jan 2011	16.50	−7.3%	18.60	18.67	16.50	34,275
Dec 2010	17.79	−16.6%	22.39	22.58	16.00	4,61,305
Nov 2010	21.33	−4.2%	21.26	25.14	20.01	2,05,675
Oct 2010	22.26	−7.6%	24.80	27.60	20.40	4,31,575
Sep 2010	24.08	−6.8%	25.00	26.59	23.01	3,16,575
Aug 2010	25.83	+3.6%	24.00	27.40	21.60	5,16,775
Jul 2010	24.94	+15.7%	21.99	27.20	21.21	5,40,670
Jun 2010	21.56	+7.0%	20.41	23.80	19.78	1,82,085
May 2010	20.15	−16.4%	24.40	25.80	20.00	1,41,955
Apr 2010	24.10	+13.7%	21.40	30.00	21.21	5,58,605
Mar 2010	21.20	+11.6%	19.00	22.21	16.00	8,02,225
Feb 2010	18.99	+5.5%	18.00	21.97	16.20	7,00,250
Jan 2010	18.00	+7.1%	16.90	24.60	16.90	6,63,665
Dec 2009	16.80	+7.0%	15.50	17.00	12.90	3,20,035
Nov 2009	15.70	+8.5%	15.80	16.80	13.04	1,64,790
Oct 2009	14.47	−9.6%	16.18	16.80	14.41	1,59,205
Sep 2009	16.00	+6.0%	14.70	18.50	14.67	1,19,900
Aug 2009	15.10	+2.7%	15.70	16.44	14.11	82,375
Jul 2009	14.70	−5.8%	12.61	15.65	12.61	1,00,715
Jun 2009	15.60	−8.2%	17.40	18.52	15.59	35,530
May 2009	17.00	+1.6%	16.40	17.19	15.42	13,925
Apr 2009	16.73	−19.3%	20.60	20.60	16.73	13,310
Mar 2009	20.73	−1.3%	20.00	21.80	20.00	265
Feb 2009	21.00	−13.9%	25.40	25.60	20.91	23,580
Jan 2009	24.40	+7.9%	21.49	26.60	19.48	10,110
Dec 2008	22.61	−8.8%	24.40	24.40	22.61	665
Nov 2008	24.80	+34.9%	20.98	24.80	18.00	9,970
Oct 2008	18.39	−44.6%	32.20	36.20	16.76	19,735
Sep 2008	33.20	−6.8%	39.15	42.00	30.00	19,935
Aug 2008	35.63	−14.8%	43.40	44.40	29.60	1,75,040
Jul 2008	41.80	–	10.00	49.59	10.00	2,67,065

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	25.00	25.60	25.00	25.43	25.35	345
28 Oct 2026	26.60	26.60	26.51	26.51	–	103
27 Oct 2026	26.24	29.09	26.24	28.22	26.25	687
26 Oct 2026	26.50	26.50	26.50	26.50	26.50	11
23 Oct 2026	28.00	28.12	28.00	28.12	–	10
22 Oct 2026	28.12	28.12	28.12	28.12	28.12	8
19 Oct 2026	26.60	28.29	25.53	28.13	25.80	861
16 Oct 2026	28.85	28.85	28.27	28.27	–	2
15 Oct 2026	27.99	28.28	27.99	28.28	28.09	685
14 Oct 2026	28.00	28.25	28.00	28.00	28.04	3,900
13 Oct 2026	27.92	27.92	27.91	27.91	–	41
9 Oct 2026	25.90	27.95	25.06	27.92	26.51	687
8 Oct 2026	26.16	27.99	25.10	27.50	26.63	723
7 Oct 2026	26.60	28.23	23.00	27.67	26.19	305
6 Oct 2026	28.25	28.25	28.25	28.25	28.25	1
5 Oct 2026	28.39	28.39	28.25	28.25	–	4
1 Oct 2026	28.24	28.25	28.24	28.25	28.24	202
30 Sep 2026	27.00	27.13	27.00	27.13	–	6
29 Sep 2026	27.00	27.00	27.00	27.00	27.00	537
28 Sep 2026	25.52	27.06	25.52	27.00	26.36	952
24 Sep 2026	27.95	27.95	27.06	27.06	27.69	170
23 Sep 2026	26.50	28.24	26.50	28.07	26.55	3,113

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.CHL bonus and split history

Ex-date	Event	Price factor	What happened
3 Apr 2014	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.