Crestchem Limited (BOM:526269)
India · Delayed Price · Currency is INR 132.70
+0.85 (0.64%)
At close: Sep 12, 2025
Crestchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 150.00 | 161.00 | 147.00 | 150.50 | 149.44 | -1.51% | 1,441 |
| Aug 7, 2025 | 158.00 | 163.75 | 152.00 | 152.80 | 151.73 | -2.74% | 1,669 |
| Aug 6, 2025 | 168.50 | 168.50 | 156.00 | 157.10 | 156.00 | -2.36% | 519 |
| Aug 5, 2025 | 170.00 | 170.00 | 156.75 | 160.90 | 159.77 | -2.48% | 1,142 |
| Aug 4, 2025 | 169.95 | 169.95 | 160.35 | 165.00 | 163.84 | 1.91% | 309 |
| Aug 1, 2025 | 175.00 | 175.00 | 161.50 | 161.90 | 160.76 | -4.74% | 924 |
| Jul 31, 2025 | 174.40 | 174.40 | 160.40 | 169.95 | 168.76 | 2.13% | 1,534 |
| Jul 30, 2025 | 168.90 | 168.90 | 158.00 | 166.40 | 165.23 | 3.35% | 1,553 |
| Jul 29, 2025 | 160.00 | 163.70 | 157.00 | 161.00 | 159.87 | 3.24% | 1,283 |
| Jul 28, 2025 | 157.85 | 165.00 | 155.00 | 155.95 | 154.86 | -2.20% | 866 |
| Jul 25, 2025 | 165.05 | 166.50 | 158.00 | 159.45 | 158.33 | -3.36% | 1,406 |
| Jul 24, 2025 | 161.05 | 167.90 | 161.05 | 165.00 | 163.84 | -1.46% | 1,040 |
| Jul 23, 2025 | 170.00 | 170.00 | 161.00 | 167.45 | 166.28 | 0.87% | 1,203 |
| Jul 22, 2025 | 172.90 | 172.90 | 165.35 | 166.00 | 164.84 | -1.40% | 1,308 |
| Jul 21, 2025 | 178.90 | 178.90 | 165.05 | 168.35 | 167.17 | -3.08% | 1,130 |
| Jul 18, 2025 | 173.75 | 175.00 | 167.20 | 173.70 | 172.48 | 0.78% | 1,740 |
| Jul 17, 2025 | 175.00 | 175.00 | 168.40 | 172.35 | 171.14 | 0.82% | 621 |
| Jul 16, 2025 | 167.95 | 176.25 | 165.00 | 170.95 | 169.75 | 1.79% | 3,759 |
| Jul 15, 2025 | 176.80 | 176.80 | 167.10 | 167.95 | 166.77 | -1.32% | 1,832 |
| Jul 14, 2025 | 171.00 | 177.00 | 166.00 | 170.20 | 169.01 | 0.80% | 1,944 |
| Jul 11, 2025 | 176.90 | 176.90 | 166.10 | 168.85 | 167.67 | -0.06% | 2,058 |
| Jul 10, 2025 | 171.00 | 171.85 | 166.00 | 168.95 | 167.76 | -0.62% | 2,041 |
| Jul 9, 2025 | 176.50 | 176.50 | 167.55 | 170.00 | 168.81 | 0.98% | 717 |
| Jul 8, 2025 | 171.85 | 173.00 | 168.10 | 168.35 | 167.17 | -0.06% | 725 |
| Jul 7, 2025 | 163.00 | 175.00 | 163.00 | 168.45 | 167.27 | 0.24% | 1,418 |
| Jul 4, 2025 | 168.40 | 175.00 | 165.00 | 168.05 | 166.87 | -0.44% | 1,405 |
| Jul 3, 2025 | 175.00 | 177.80 | 164.10 | 168.80 | 167.62 | -2.09% | 1,211 |