Crestchem Limited (BOM:526269)
India · Delayed Price · Currency is INR 88.00
-1.50 (-1.68%)
At close: Jan 21, 2026
Crestchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 93.40 | 94.85 | 85.00 | 87.00 | 87.00 | -6.85% | 1,891 |
| Jan 22, 2026 | 97.50 | 101.90 | 90.00 | 93.40 | 93.40 | 6.14% | 3,034 |
| Jan 21, 2026 | 88.05 | 90.00 | 84.10 | 88.00 | 88.00 | -1.68% | 1,596 |
| Jan 20, 2026 | 95.60 | 96.00 | 88.00 | 89.50 | 89.50 | -6.38% | 2,864 |
| Jan 19, 2026 | 104.90 | 104.90 | 93.05 | 95.60 | 95.60 | -1.29% | 2,544 |
| Jan 16, 2026 | 106.50 | 106.50 | 95.00 | 96.85 | 96.85 | -3.54% | 2,982 |
| Jan 14, 2026 | 102.00 | 105.00 | 95.00 | 100.40 | 100.40 | -1.76% | 3,873 |
| Jan 13, 2026 | 93.35 | 106.00 | 93.35 | 102.20 | 102.20 | -2.15% | 1,408 |
| Jan 12, 2026 | 108.05 | 110.00 | 104.15 | 104.45 | 104.45 | -3.11% | 1,507 |
| Jan 9, 2026 | 108.00 | 113.00 | 106.80 | 107.80 | 107.80 | -1.01% | 561 |
| Jan 8, 2026 | 111.95 | 111.95 | 106.50 | 108.90 | 108.90 | -0.32% | 1,747 |
| Jan 7, 2026 | 110.50 | 113.95 | 108.00 | 109.25 | 109.25 | -3.74% | 1,842 |
| Jan 6, 2026 | 111.05 | 114.00 | 110.50 | 113.50 | 113.50 | -0.44% | 1,239 |
| Jan 5, 2026 | 114.00 | 120.00 | 110.00 | 114.00 | 114.00 | - | 1,127 |
| Jan 2, 2026 | 113.00 | 116.95 | 112.05 | 114.00 | 114.00 | 1.29% | 196 |
| Jan 1, 2026 | 112.50 | 114.80 | 112.05 | 112.55 | 112.55 | 0.09% | 536 |
| Dec 31, 2025 | 115.00 | 118.95 | 111.50 | 112.45 | 112.45 | -2.64% | 1,538 |
| Dec 30, 2025 | 113.40 | 116.00 | 110.00 | 115.50 | 115.50 | 1.85% | 934 |
| Dec 29, 2025 | 116.75 | 116.75 | 110.00 | 113.40 | 113.40 | -2.87% | 2,484 |
| Dec 26, 2025 | 117.00 | 119.95 | 116.65 | 116.75 | 116.75 | 0.13% | 1,046 |
| Dec 24, 2025 | 115.00 | 125.40 | 115.00 | 116.60 | 116.60 | 0.73% | 1,497 |
| Dec 23, 2025 | 115.05 | 117.90 | 115.00 | 115.75 | 115.75 | -0.69% | 583 |
| Dec 22, 2025 | 119.40 | 119.40 | 114.55 | 116.55 | 116.55 | -1.19% | 1,698 |
| Dec 19, 2025 | 116.00 | 118.35 | 115.10 | 117.95 | 117.95 | 1.68% | 1,125 |
| Dec 18, 2025 | 116.00 | 116.00 | 115.25 | 116.00 | 116.00 | -0.90% | 960 |
| Dec 17, 2025 | 123.45 | 123.45 | 115.40 | 117.05 | 117.05 | -1.84% | 410 |
| Dec 16, 2025 | 122.45 | 122.50 | 114.00 | 119.25 | 119.25 | 3.61% | 1,561 |
| Dec 15, 2025 | 115.40 | 118.00 | 115.00 | 115.10 | 115.10 | -2.17% | 902 |
| Dec 12, 2025 | 114.05 | 118.00 | 114.05 | 117.65 | 117.65 | -1.55% | 1,304 |
| Dec 11, 2025 | 117.00 | 119.85 | 110.00 | 119.50 | 119.50 | -0.38% | 844 |
| Dec 10, 2025 | 122.30 | 122.30 | 117.05 | 119.95 | 119.95 | - | 705 |
| Dec 9, 2025 | 115.35 | 119.95 | 114.00 | 119.95 | 119.95 | 3.99% | 529 |
| Dec 8, 2025 | 127.50 | 127.50 | 110.00 | 115.35 | 115.35 | -5.10% | 1,957 |
| Dec 5, 2025 | 122.20 | 122.20 | 119.05 | 121.55 | 121.55 | 1.46% | 321 |
| Dec 4, 2025 | 117.00 | 119.80 | 116.90 | 119.80 | 119.80 | 2.48% | 417 |
| Dec 3, 2025 | 119.85 | 119.85 | 110.90 | 116.90 | 116.90 | -2.46% | 1,535 |
| Dec 2, 2025 | 119.65 | 119.85 | 117.25 | 119.85 | 119.85 | 0.17% | 438 |
| Dec 1, 2025 | 122.30 | 122.30 | 117.00 | 119.65 | 119.65 | -1.93% | 3,017 |
| Nov 28, 2025 | 119.25 | 122.00 | 114.25 | 122.00 | 122.00 | 1.16% | 1,790 |
| Nov 27, 2025 | 121.05 | 124.95 | 119.25 | 120.60 | 120.60 | -0.33% | 1,792 |
| Nov 26, 2025 | 119.50 | 122.00 | 116.40 | 121.00 | 121.00 | 1.72% | 1,946 |
| Nov 25, 2025 | 121.00 | 127.85 | 113.05 | 118.95 | 118.95 | 0.30% | 1,098 |
| Nov 24, 2025 | 122.90 | 122.90 | 117.40 | 118.60 | 118.60 | -3.54% | 1,509 |
| Nov 21, 2025 | 123.50 | 126.00 | 117.10 | 122.95 | 122.95 | -0.45% | 1,307 |
| Nov 20, 2025 | 116.80 | 125.60 | 108.80 | 123.50 | 123.50 | 7.58% | 3,545 |
| Nov 19, 2025 | 117.45 | 120.95 | 113.05 | 114.80 | 114.80 | -5.51% | 1,367 |
| Nov 18, 2025 | 112.45 | 129.50 | 112.45 | 121.50 | 121.50 | 8.05% | 3,765 |
| Nov 17, 2025 | 120.00 | 120.05 | 110.00 | 112.45 | 112.45 | -5.98% | 2,458 |
| Nov 14, 2025 | 120.00 | 121.95 | 118.50 | 119.60 | 119.60 | -0.33% | 419 |
| Nov 13, 2025 | 122.05 | 125.00 | 119.00 | 120.00 | 120.00 | -2.36% | 2,039 |