Chordia Food Products share price history

BSE: 519475Food ProductsSmall Cap

Chordia Food Products Ltd · Face value ₹10 · Listed Sep 1994

₹100.95₹4.50 (4.67%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹96.45.

28 Oct: open ₹101.00, high ₹101.00, low ₹100.90

52-week range of traded prices to 28 Oct 2026

₹63.67Low, 25 Mar 2026₹117.11High, 11 Sep 2026

Market cap: ₹41 Cr3,868th largest listed
P/E: 60.34
P/B: 2.56
Dividend yield: Nonein the last 12 months
ROE: 4.4%
ROCE: 5.5%
Debt to equity: 0.00
Volume, BSE: 428

Chordia Food Products share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Chordia Food Products' share price is on record from 2 Jan 2007, when it closed at ₹44.20, to 28 Oct 2026. Its highest close was ₹216.55 on 15 Jan 2019 and its lowest ₹22.15 on 28 Oct 2008.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	100.95	+31.2%	111.54	64.65	80.79	117.11	63.67	2,41,393
2025	76.95	−10.5%	87.00	69.42	84.28	93.00	62.35	49,891
2024	86.00	−15.4%	113.05	80.33	104.80	115.00	77.60	2,17,231
2023	101.65	+41.0%	108.07	62.76	72.10	110.00	59.63	5,93,434
2022Demerger	72.10	−45.3%	205.40	69.10	147.95	214.95	66.05	4,28,646
2021	131.70	+17.3%	186.80	91.40	117.75	198.00	90.85	4,57,442
2020	112.30	−11.6%	131.45	79.00	120.00	135.00	73.35	1,33,904
2019	127.00	−24.8%	216.55	122.50	171.45	230.20	116.45	2,36,048
2018	168.95	+22.6%	209.10	109.95	139.00	219.55	109.30	5,88,260
2017	137.85	+17.8%	169.50	97.85	116.90	170.95	91.00	4,64,558
2016	117.00	−6.2%	130.00	100.90	125.00	151.00	94.70	5,69,724
2015	124.70	+46.8%	136.80	82.00	83.10	151.00	73.00	4,46,054
2014	84.95	+124.7%	93.95	34.00	39.65	96.20	32.80	3,15,630
2013	37.80	−15.5%	52.85	32.70	44.55	54.60	32.70	52,621
2012	44.75	−11.1%	56.85	39.30	51.00	62.95	38.30	1,14,052
2011	50.35	−21.3%	63.90	43.50	61.80	66.80	42.00	2,58,154
2010	64.00	+40.2%	94.85	44.65	45.70	102.95	42.90	15,35,543
2009	45.65	+34.3%	49.90	24.55	34.00	52.35	24.55	2,87,550
2008	34.00	−54.0%	85.15	22.15	75.00	91.80	21.00	5,19,158
2007	73.85	–	77.25	36.20	44.70	80.90	32.00	12,08,200

₹ 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. With the demerger of 3 Aug 2022 reinvested, the change in 2022 is −24.5%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	100.95	−0.5%	100.45	102.00	85.75	3,174
Sep 2026	101.50	+35.3%	75.99	117.11	75.00	49,411
Aug 2026	75.00	+9.5%	68.71	76.00	68.71	4,791
Jul 2026	68.50	−1.2%	67.95	73.00	65.65	1,42,171
Jun 2026	69.31	−3.9%	74.99	76.00	67.12	10,144
May 2026	72.16	+3.1%	70.01	73.45	66.01	6,438
Apr 2026	70.00	+7.3%	65.65	75.99	65.65	6,272
Mar 2026	65.25	−10.1%	72.59	74.98	63.67	7,827
Feb 2026	72.60	−0.5%	76.60	76.60	64.65	10,411
Jan 2026	73.00	−5.1%	80.79	80.79	71.00	754
Dec 2025	76.95	+1.9%	75.48	78.25	70.00	3,399
Nov 2025	75.48	−3.3%	78.30	78.30	70.00	2,316
Oct 2025	78.09	−2.4%	81.10	81.10	74.00	2,665
Sep 2025	80.00	−3.6%	85.00	86.50	79.81	3,801
Aug 2025	83.00	+7.6%	76.78	86.00	72.19	3,961
Jul 2025	77.16	−4.7%	80.99	83.83	75.00	1,070
Jun 2025	80.99	+1.0%	83.00	84.00	77.00	4,496
May 2025	80.21	+12.5%	71.77	85.99	71.77	4,058
Apr 2025	71.30	−5.6%	75.55	84.99	70.00	3,296
Mar 2025	75.55	−6.7%	80.95	83.90	71.00	8,537
Feb 2025	80.95	−2.5%	85.98	86.00	62.35	8,020
Jan 2025	83.00	−3.5%	84.28	93.00	76.35	4,272
Dec 2024	86.00	+0.5%	85.80	88.00	77.60	13,635
Nov 2024	85.55	+2.8%	83.22	93.70	79.40	18,230
Oct 2024	83.22	−7.6%	89.00	102.00	80.04	27,613
Sep 2024	90.05	+2.5%	85.20	94.70	81.21	17,428
Aug 2024	87.87	−1.3%	89.05	92.50	82.00	15,447
Jul 2024	88.99	+1.7%	88.00	96.00	85.06	20,001
Jun 2024	87.50	−4.8%	88.00	103.99	81.00	18,882
May 2024	91.90	+5.6%	92.70	97.50	80.00	20,619
Apr 2024	87.05	+4.9%	83.00	94.00	81.00	4,552
Mar 2024	83.00	−6.7%	99.00	99.00	80.00	8,344
Feb 2024	89.00	−9.6%	96.50	102.90	87.55	17,337
Jan 2024	98.45	−3.1%	104.80	115.00	90.00	35,143
Dec 2023	101.65	+2.8%	102.20	110.00	96.35	12,478
Nov 2023	98.89	+12.5%	85.00	105.00	84.21	23,636
Oct 2023	87.93	+4.6%	81.95	94.00	78.00	19,174
Sep 2023	84.05	−18.3%	101.00	101.00	82.00	5,492
Aug 2023	102.90	+12.8%	91.00	108.23	86.64	13,947
Jul 2023	91.20	−12.3%	109.00	109.00	81.50	13,901
Jun 2023	103.99	+63.6%	63.73	108.92	63.73	81,891
May 2023	63.56	−23.4%	79.30	85.83	59.63	1,61,867
Apr 2023	83.00	−3.7%	90.00	93.99	79.15	8,397
Mar 2023	86.16	+12.9%	75.00	94.78	72.49	82,411
Feb 2023	76.30	+3.9%	73.20	107.85	72.30	1,18,291
Jan 2023	73.45	+1.9%	72.10	82.80	60.05	51,949
Dec 2022	72.10	−1.4%	76.85	89.50	66.05	33,997
Nov 2022	73.15	−11.9%	84.90	93.70	69.00	19,983
Oct 2022	83.05	−4.2%	88.70	89.80	75.10	10,528
Sep 2022	86.70	+3.2%	83.10	94.40	77.30	77,621
Aug 2022Demerger	84.00	−50.1%	166.00	214.95	74.95	1,47,363
Jul 2022	168.25	+37.9%	128.00	184.95	121.05	21,629
Jun 2022	122.00	−16.4%	137.00	147.50	120.00	36,046
May 2022	145.85	+2.4%	149.00	167.40	130.00	18,339
Apr 2022	142.50	+2.7%	138.75	154.95	132.75	10,570
Mar 2022	138.75	−0.1%	157.95	157.95	125.00	8,802
Feb 2022	138.95	−7.4%	153.95	153.95	115.50	13,413
Jan 2022	150.00	+13.9%	147.95	159.50	125.10	30,355
Dec 2021	131.70	−1.1%	135.00	160.00	130.00	25,669
Nov 2021	133.10	+0.8%	123.40	148.40	113.50	23,025
Oct 2021	132.00	+0.2%	131.75	149.40	113.50	19,998
Sep 2021	131.75	−2.3%	148.00	148.95	130.00	21,783
Aug 2021	134.90	−7.3%	152.65	183.00	122.80	33,064
Jul 2021	145.45	−9.5%	161.00	164.00	140.70	24,004
Jun 2021	160.70	−7.1%	168.00	185.90	158.00	37,775
May 2021	173.00	+42.7%	121.25	198.00	109.00	1,82,577
Apr 2021	121.25	+21.3%	104.95	125.00	95.00	18,694
Mar 2021	100.00	+5.1%	104.00	117.00	94.00	41,559
Feb 2021	95.15	+0.2%	90.85	112.70	90.85	14,177
Jan 2021	95.00	−15.4%	117.75	118.00	93.00	15,117
Dec 2020	112.30	+13.7%	100.95	117.00	93.50	18,514
Nov 2020	98.80	+6.4%	94.50	102.95	88.10	5,612
Oct 2020	92.85	−2.3%	90.90	96.80	83.70	3,922
Sep 2020	95.00	−4.5%	103.70	107.10	90.65	4,516
Aug 2020	99.50	+0.6%	102.90	106.55	95.15	3,663
Jul 2020	98.90	−6.4%	100.70	116.25	91.00	8,763
Jun 2020	105.65	+27.3%	83.00	120.00	80.00	23,129
May 2020	83.00	+4.3%	83.00	87.00	75.45	9,439
Apr 2020	79.55	−11.6%	74.70	99.00	73.35	12,078
Mar 2020	89.95	−18.2%	104.05	118.00	74.05	6,613
Feb 2020	110.00	−8.3%	128.90	130.00	101.00	4,834
Jan 2020	120.00	−5.5%	120.00	135.00	111.10	32,821
Dec 2019	127.00	+1.3%	127.50	143.40	116.45	11,570
Nov 2019	125.40	−16.4%	150.00	152.25	117.25	13,676
Oct 2019	150.00	+4.9%	136.00	155.00	130.15	5,675
Sep 2019	143.00	+2.3%	133.20	159.00	129.75	18,707
Aug 2019	139.80	+2.4%	129.70	144.40	123.30	8,260
Jul 2019	136.50	−11.4%	150.00	164.90	123.50	8,828
Jun 2019	154.00	+7.2%	138.00	156.00	135.05	5,882
May 2019	143.65	−12.4%	156.00	163.00	143.65	4,851
Apr 2019	163.95	+8.1%	148.00	167.95	148.00	3,466
Mar 2019	151.65	−0.3%	159.75	174.95	142.50	5,541
Feb 2019	152.15	−13.8%	175.00	192.00	152.00	7,045
Jan 2019	176.45	+4.4%	171.45	230.20	158.05	1,42,547
Dec 2018	168.95	+23.0%	135.05	173.50	115.00	1,17,429
Nov 2018	137.35	+23.7%	120.00	149.70	110.00	59,294
Oct 2018	111.05	−3.5%	110.35	144.50	109.30	10,636
Sep 2018	115.05	−23.8%	147.50	150.00	112.15	23,485
Aug 2018	151.05	+25.9%	125.90	157.15	120.00	40,407
Jul 2018	120.00	−13.9%	135.00	140.00	110.00	17,778
Jun 2018	139.45	−0.4%	135.00	146.00	125.00	11,207
May 2018	140.00	+0.8%	137.00	147.00	131.00	15,219
Apr 2018	138.90	+0.7%	140.00	148.00	131.50	12,282
Mar 2018	138.00	−9.2%	158.80	158.80	135.00	91,946
Feb 2018	152.00	−13.9%	171.25	183.90	143.55	23,646
Jan 2018	176.60	+28.1%	139.00	219.55	125.90	1,64,931
Dec 2017	137.85	+8.5%	133.00	145.10	113.75	62,559
Nov 2017	127.05	+6.0%	119.00	129.00	105.10	21,456
Oct 2017	119.90	−0.1%	118.00	126.00	112.20	8,993
Sep 2017	120.00	−7.7%	129.40	145.40	119.25	22,686
Aug 2017	130.00	−20.2%	166.00	170.95	122.00	28,958
Jul 2017	162.85	+47.8%	111.00	162.85	107.35	54,194
Jun 2017	110.15	−2.1%	115.50	116.10	91.00	55,251
May 2017	112.50	−3.4%	115.05	148.00	109.00	1,18,688
Apr 2017	116.45	−1.6%	118.10	124.20	113.00	16,547
Mar 2017	118.30	+5.4%	109.60	133.20	109.60	35,832
Feb 2017	112.20	−6.5%	111.10	134.00	109.15	29,659
Jan 2017	120.00	+2.6%	116.90	120.00	105.05	9,735
Dec 2016	117.00	+4.4%	110.05	119.95	106.00	6,793
Nov 2016	112.05	−2.6%	115.50	124.95	98.00	8,012
Oct 2016	115.00	−3.7%	114.35	124.80	110.00	85,215
Sep 2016	119.40	+4.0%	111.10	124.95	98.05	48,672
Aug 2016	114.80	−4.1%	115.25	126.00	101.00	25,742
Jul 2016	119.75	−1.0%	114.50	128.90	110.00	3,00,968
Jun 2016	120.90	+4.6%	120.00	128.40	106.10	30,754
May 2016	115.55	+0.5%	113.00	144.00	99.40	14,953
Apr 2016	115.00	+4.5%	110.00	139.50	110.00	4,765
Mar 2016	110.00	0.0%	111.20	136.00	96.00	17,318
Feb 2016	110.00	−9.8%	128.80	138.00	94.70	12,269
Jan 2016	122.00	−2.2%	125.00	151.00	102.00	14,263
Dec 2015	124.70	−2.3%	130.00	151.00	115.10	15,594
Nov 2015	127.70	+7.5%	120.00	141.00	100.20	22,241
Oct 2015	118.80	+5.9%	108.00	140.00	105.20	42,124
Sep 2015	112.20	+5.7%	123.00	136.00	106.00	10,373
Aug 2015	106.10	−8.4%	125.00	138.90	86.70	67,055
Jul 2015	115.80	−6.9%	113.10	123.90	108.50	41,442
Jun 2015	124.40	+7.7%	115.00	137.90	100.00	26,501
May 2015	115.50	−15.6%	121.00	138.00	101.60	13,088
Apr 2015	136.80	+14.1%	118.00	150.00	100.50	42,425
Mar 2015	119.90	+15.3%	123.00	135.50	94.30	29,743
Feb 2015	104.00	+21.5%	87.00	112.80	73.00	1,13,515
Jan 2015	85.60	+0.8%	83.10	100.00	74.10	21,953
Dec 2014	84.95	−4.3%	88.05	96.20	75.00	43,322
Nov 2014	88.75	+20.7%	72.50	91.80	68.55	18,575
Oct 2014	73.50	+8.5%	71.00	78.30	62.25	35,995
Sep 2014	67.75	−3.2%	68.50	72.00	60.95	68,023
Aug 2014	70.00	+32.1%	51.30	72.00	48.00	54,518
Jul 2014	53.00	+11.6%	47.50	63.45	47.50	27,411
Jun 2014	47.50	+15.9%	39.80	48.00	38.95	24,571
May 2014	41.00	+4.2%	37.50	41.00	33.10	27,986
Apr 2014	39.35	+15.7%	35.00	41.15	35.00	4,205
Mar 2014	34.00	−8.4%	35.25	40.30	32.80	7,680
Feb 2014	37.10	−19.2%	45.90	46.20	37.10	1,593
Jan 2014	45.90	+21.4%	39.65	46.25	38.00	1,751
Dec 2013	37.80	+2.2%	38.85	42.85	36.00	2,417
Nov 2013	37.00	+8.7%	35.75	38.55	32.70	8,892
Oct 2013	34.05	−10.4%	36.20	38.00	33.95	5,732
Sep 2013	38.00	−5.0%	38.10	41.90	36.25	1,160
Aug 2013	40.00	+0.3%	39.90	40.00	38.10	446
Jul 2013	39.90	−20.2%	52.50	52.50	36.00	1,852
Jun 2013	50.00	−2.0%	50.00	52.15	47.55	135
May 2013	51.00	−0.2%	53.60	54.60	44.75	6,714
Apr 2013	51.10	+16.3%	44.00	52.50	42.00	3,592
Mar 2013	43.95	+0.1%	42.90	46.00	39.95	4,859
Feb 2013	43.90	+11.8%	41.00	43.90	37.65	7,650
Jan 2013	39.25	−12.3%	44.55	46.25	38.80	9,172
Dec 2012	44.75	−3.3%	46.00	47.95	42.30	7,672
Nov 2012	46.30	+2.2%	45.00	49.10	43.15	8,801
Oct 2012	45.30	−3.1%	45.15	49.60	41.55	7,953
Sep 2012	46.75	+19.0%	38.30	49.95	38.30	9,243
Aug 2012	39.30	−9.8%	45.55	45.55	38.50	3,465
Jul 2012	43.55	−0.3%	44.25	50.75	41.70	10,109
Jun 2012	43.70	−12.6%	47.80	49.35	43.00	2,253
May 2012	50.00	−0.4%	49.00	51.70	46.75	5,144
Apr 2012	50.20	−6.1%	55.00	55.70	49.00	14,178
Mar 2012	53.45	+1.0%	51.55	62.95	50.40	21,381
Feb 2012	52.90	+0.8%	52.15	61.20	50.00	15,670
Jan 2012	52.50	+4.3%	51.00	55.90	49.70	8,183
Dec 2011	50.35	−5.0%	58.25	62.50	48.60	11,062
Nov 2011	53.00	+1.0%	50.00	62.95	43.25	43,428
Oct 2011	52.45	+1.8%	56.00	58.00	44.00	32,873
Sep 2011	51.50	+7.3%	47.25	55.00	43.15	29,636
Aug 2011	48.00	−0.1%	47.55	52.60	42.25	35,352
Jul 2011	48.05	+1.7%	48.00	54.00	44.25	16,373
Jun 2011	47.25	−5.5%	50.00	52.80	44.05	11,450
May 2011	50.00	−7.7%	59.45	62.00	46.10	16,166
Apr 2011	54.15	+24.5%	46.80	63.80	45.00	14,363
Mar 2011	43.50	−12.1%	51.80	59.10	42.00	19,978
Feb 2011	49.50	−1.0%	50.00	54.60	46.30	11,603
Jan 2011	50.00	−21.9%	61.80	66.80	50.00	15,870
Dec 2010	64.00	−2.8%	69.00	75.30	60.00	35,364
Nov 2010	65.85	+3.6%	69.00	102.95	61.10	6,37,599
Oct 2010	63.55	+19.3%	54.00	73.00	52.05	93,485
Sep 2010	53.25	+10.5%	49.10	62.00	47.00	1,45,642
Aug 2010	48.20	+1.5%	49.00	65.00	46.50	2,33,274
Jul 2010	47.50	+0.2%	53.00	54.00	45.15	24,610
Jun 2010	47.40	−5.1%	49.50	57.50	43.50	65,405
May 2010	49.95	−3.0%	49.00	54.00	44.20	26,443
Apr 2010	51.50	−0.2%	52.90	60.00	49.00	62,871
Mar 2010	51.60	−7.7%	55.00	61.00	44.20	87,650
Feb 2010	55.90	+17.1%	49.55	56.00	44.00	43,866
Jan 2010	47.75	+4.6%	45.70	57.95	42.90	79,334
Dec 2009	45.65	+25.9%	37.00	52.35	36.50	93,430
Nov 2009	36.25	−0.7%	37.00	42.00	35.20	56,767
Oct 2009	36.50	−4.9%	38.00	41.35	36.00	30,419
Sep 2009	38.40	−2.8%	40.00	41.65	36.30	22,888
Aug 2009	39.50	+5.9%	39.00	41.00	34.10	17,969
Jul 2009	37.30	+16.6%	32.00	39.25	31.00	10,729
Jun 2009	32.00	−19.2%	41.00	43.50	31.00	21,507
May 2009	39.60	+27.3%	30.00	39.65	28.45	13,743
Apr 2009	31.10	+4.5%	31.20	32.75	29.55	3,601
Mar 2009	29.75	+2.6%	30.45	31.95	24.55	13,658
Feb 2009	29.00	+3.6%	28.20	31.50	27.35	1,605
Jan 2009	28.00	−17.6%	34.00	37.00	27.50	1,234
Dec 2008	34.00	+9.7%	31.25	35.10	29.60	22,507
Nov 2008	31.00	0.0%	32.00	37.75	27.85	6,356
Oct 2008	31.00	−31.1%	49.85	54.50	21.00	14,944
Sep 2008	45.00	−15.8%	52.00	54.80	44.10	6,481
Aug 2008	53.45	−1.6%	54.30	70.95	51.75	7,505
Jul 2008	54.30	+3.8%	53.50	69.35	42.50	11,753
Jun 2008	52.30	−8.6%	58.00	66.00	46.00	12,090
May 2008	57.25	−5.5%	62.00	67.00	56.05	9,119
Apr 2008	60.60	+7.6%	54.00	74.00	47.00	12,469
Mar 2008	56.30	−9.2%	64.50	65.00	43.60	2,05,725
Feb 2008	62.00	−2.4%	65.00	81.00	55.05	47,183
Jan 2008	63.50	−14.0%	75.00	91.80	43.10	1,63,026
Dec 2007	73.85	+5.7%	72.00	80.75	65.00	1,05,440
Nov 2007	69.85	+1.1%	71.70	79.00	64.00	73,822
Oct 2007	69.10	+13.0%	67.25	80.90	62.80	2,61,687
Sep 2007	61.15	+43.9%	42.10	66.00	42.10	4,05,219
Aug 2007	42.50	+7.9%	38.80	47.30	35.10	34,123
Jul 2007	39.40	−7.3%	41.85	44.00	38.00	33,794
Jun 2007	42.50	+1.8%	41.35	44.00	39.05	17,928
May 2007	41.75	+3.1%	41.50	43.50	38.25	29,274
Apr 2007	40.50	+5.3%	41.00	52.90	32.00	87,648
Mar 2007	38.45	−19.9%	48.00	49.90	37.55	33,782
Feb 2007	48.00	−1.5%	52.80	52.80	43.00	31,031
Jan 2007	48.75	–	44.70	62.75	43.05	94,452

₹ 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. With the demerger of 3 Aug 2022 reinvested, the change in Aug 2022 is −31.1%.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	101.00	101.00	100.90	100.95	100.90	428
27 Oct 2026	96.45	96.45	96.45	96.45	96.45	33
26 Oct 2026	92.40	92.40	91.95	91.95	92.26	166
22 Oct 2026	88.00	88.00	88.00	88.00	88.00	1
21 Oct 2026	86.00	86.00	86.00	86.00	86.00	141
19 Oct 2026	89.80	89.80	85.75	85.75	88.07	715
16 Oct 2026	91.00	91.00	90.25	90.25	90.26	1,010
15 Oct 2026	95.15	95.15	95.00	95.00	95.01	149
14 Oct 2026	101.50	101.50	97.00	100.00	97.99	281
12 Oct 2026	100.00	101.50	100.00	101.50	–	10
9 Oct 2026	101.00	101.00	101.00	101.00	101.00	10
8 Oct 2026	100.00	102.00	100.00	102.00	100.99	200
7 Oct 2026	100.45	101.00	100.45	101.00	–	30
30 Sep 2026	101.00	101.50	101.00	101.50	–	7
29 Sep 2026	101.50	101.50	97.00	100.49	100.44	133
28 Sep 2026	101.00	101.99	101.00	101.99	101.22	220
25 Sep 2026	102.00	102.00	101.00	101.00	101.44	271
24 Sep 2026	98.00	104.99	96.90	104.99	99.58	581
23 Sep 2026	104.00	104.90	100.00	101.99	102.95	447
22 Sep 2026	102.00	103.00	97.00	102.00	102.08	532
21 Sep 2026	102.00	102.00	102.00	102.00	102.00	25
18 Sep 2026	102.00	102.99	102.00	102.00	102.38	500

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.Chordia Food Products bonus and split history

Ex-date	Event	Price factor	What happened
3 Aug 2022	Demerger	0.7249	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.

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