Crestchem Limited (BOM:526269)
India · Delayed Price · Currency is INR 127.10
-2.60 (-2.00%)
At close: Oct 23, 2025
Crestchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 129.00 | 129.60 | 122.75 | 127.10 | 127.10 | -2.00% | 1,445 |
| Oct 21, 2025 | 130.00 | 130.50 | 128.05 | 129.70 | 129.70 | 3.22% | 680 |
| Oct 20, 2025 | 130.75 | 130.75 | 118.00 | 125.65 | 125.65 | -1.84% | 2,070 |
| Oct 17, 2025 | 127.00 | 129.95 | 127.00 | 128.00 | 128.00 | 0.99% | 1,026 |
| Oct 16, 2025 | 132.40 | 132.40 | 126.15 | 126.75 | 126.75 | -2.12% | 1,955 |
| Oct 15, 2025 | 126.40 | 129.85 | 122.75 | 129.50 | 129.50 | 0.90% | 350 |
| Oct 14, 2025 | 131.90 | 131.90 | 126.00 | 128.35 | 128.35 | -2.69% | 1,551 |
| Oct 13, 2025 | 135.85 | 135.85 | 126.10 | 131.90 | 131.90 | 2.97% | 386 |
| Oct 10, 2025 | 122.00 | 134.90 | 122.00 | 128.10 | 128.10 | 0.20% | 1,201 |
| Oct 9, 2025 | 134.95 | 134.95 | 125.00 | 127.85 | 127.85 | -2.14% | 1,098 |
| Oct 8, 2025 | 138.90 | 138.90 | 129.20 | 130.65 | 130.65 | -3.11% | 1,235 |
| Oct 7, 2025 | 139.45 | 139.45 | 129.75 | 134.85 | 134.85 | -0.92% | 1,975 |
| Oct 6, 2025 | 137.00 | 138.80 | 133.50 | 136.10 | 136.10 | -0.18% | 549 |
| Oct 3, 2025 | 136.00 | 137.00 | 134.10 | 136.35 | 136.35 | 1.87% | 2,061 |
| Oct 1, 2025 | 133.00 | 136.50 | 133.00 | 133.85 | 133.85 | 1.79% | 454 |
| Sep 30, 2025 | 129.25 | 137.90 | 129.25 | 131.50 | 131.50 | -0.38% | 745 |
| Sep 29, 2025 | 139.70 | 139.70 | 129.00 | 132.00 | 132.00 | -1.64% | 3,772 |
| Sep 26, 2025 | 132.50 | 138.85 | 132.50 | 134.20 | 134.20 | -2.61% | 2,099 |
| Sep 25, 2025 | 139.05 | 145.00 | 132.50 | 137.80 | 137.80 | -0.83% | 2,467 |
| Sep 24, 2025 | 140.95 | 143.00 | 138.10 | 138.95 | 138.95 | 0.07% | 1,917 |
| Sep 23, 2025 | 136.50 | 142.70 | 136.50 | 138.85 | 138.85 | 2.02% | 6,277 |
| Sep 22, 2025 | 127.95 | 138.00 | 127.95 | 136.10 | 136.10 | 2.99% | 2,412 |
| Sep 19, 2025 | 140.00 | 142.95 | 130.00 | 132.15 | 132.15 | -6.94% | 9,839 |
| Sep 18, 2025 | 143.00 | 143.75 | 138.00 | 142.00 | 142.00 | 1.39% | 1,088 |
| Sep 17, 2025 | 143.95 | 143.95 | 136.35 | 140.05 | 140.05 | 4.95% | 2,378 |
| Sep 16, 2025 | 134.45 | 134.45 | 129.55 | 133.45 | 133.45 | 1.52% | 1,314 |
| Sep 15, 2025 | 132.95 | 137.00 | 128.40 | 131.45 | 131.45 | -0.94% | 3,446 |
| Sep 12, 2025 | 130.00 | 134.65 | 128.00 | 132.70 | 132.70 | 0.64% | 2,552 |
| Sep 11, 2025 | 128.65 | 138.85 | 128.65 | 131.85 | 131.85 | -2.19% | 3,282 |
| Sep 10, 2025 | 126.15 | 135.00 | 126.15 | 134.80 | 134.80 | 6.39% | 2,983 |
| Sep 9, 2025 | 123.95 | 129.95 | 122.95 | 126.70 | 126.70 | 2.38% | 4,970 |
| Sep 8, 2025 | 117.80 | 123.95 | 116.65 | 123.75 | 123.75 | 3.99% | 2,532 |
| Sep 5, 2025 | 127.20 | 127.20 | 116.00 | 119.00 | 119.00 | -3.45% | 4,484 |
| Sep 4, 2025 | 121.85 | 125.00 | 120.60 | 123.25 | 123.25 | 1.15% | 1,417 |
| Sep 3, 2025 | 122.30 | 124.00 | 120.00 | 121.85 | 121.85 | -0.37% | 2,643 |
| Sep 2, 2025 | 120.00 | 127.00 | 119.25 | 122.30 | 122.30 | 0.78% | 4,102 |
| Sep 1, 2025 | 122.00 | 122.00 | 116.75 | 121.35 | 121.35 | 1.38% | 1,091 |
| Aug 29, 2025 | 124.00 | 124.00 | 119.00 | 119.70 | 119.70 | -0.29% | 1,057 |
| Aug 28, 2025 | 118.00 | 124.00 | 118.00 | 120.05 | 120.05 | -1.76% | 1,860 |
| Aug 26, 2025 | 127.90 | 127.90 | 119.20 | 122.20 | 122.20 | 1.37% | 1,733 |
| Aug 25, 2025 | 124.90 | 124.90 | 119.15 | 120.55 | 120.55 | -2.70% | 2,134 |
| Aug 22, 2025 | 119.05 | 125.95 | 119.00 | 123.90 | 123.90 | 0.08% | 3,526 |
| Aug 21, 2025 | 122.00 | 129.00 | 115.25 | 123.80 | 123.80 | -3.32% | 6,630 |
| Aug 20, 2025 | 125.00 | 131.00 | 124.00 | 128.05 | 128.05 | 4.66% | 3,800 |
| Aug 19, 2025 | 115.00 | 122.50 | 114.00 | 122.35 | 122.35 | -0.85% | 8,558 |
| Aug 18, 2025 | 127.00 | 135.00 | 119.95 | 123.40 | 123.40 | -1.08% | 3,166 |
| Aug 14, 2025 | 140.00 | 142.40 | 123.20 | 124.75 | 124.75 | -5.31% | 2,694 |
| Aug 13, 2025 | 135.00 | 138.95 | 130.25 | 131.75 | 131.75 | -7.54% | 4,698 |
| Aug 12, 2025 | 161.80 | 161.80 | 137.00 | 142.50 | 141.50 | -4.46% | 2,946 |
| Aug 11, 2025 | 150.50 | 157.70 | 147.80 | 149.15 | 148.10 | -0.90% | 2,830 |