Crestchem Limited (BOM:526269)
India · Delayed Price · Currency is INR 92.10
-3.40 (-3.56%)
At close: Apr 20, 2026
Crestchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 97.00 | 97.00 | 91.50 | 92.10 | 92.10 | -3.56% | 1,778 |
| Apr 17, 2026 | 94.89 | 96.95 | 93.00 | 95.50 | 95.50 | 0.63% | 1,598 |
| Apr 16, 2026 | 95.95 | 95.95 | 93.00 | 94.90 | 94.90 | 2.93% | 955 |
| Apr 15, 2026 | 97.95 | 97.95 | 88.00 | 92.20 | 92.20 | 3.77% | 2,305 |
| Apr 13, 2026 | 99.95 | 99.95 | 85.25 | 88.85 | 88.85 | -0.43% | 1,023 |
| Apr 10, 2026 | 89.95 | 93.90 | 85.00 | 89.23 | 89.23 | -0.83% | 1,370 |
| Apr 9, 2026 | 95.60 | 95.60 | 88.10 | 89.98 | 89.98 | -3.04% | 2,615 |
| Apr 8, 2026 | 98.95 | 98.95 | 89.20 | 92.80 | 92.80 | 11.30% | 2,908 |
| Apr 7, 2026 | 84.01 | 88.75 | 82.01 | 83.38 | 83.38 | -0.74% | 1,056 |
| Apr 6, 2026 | 81.00 | 85.00 | 81.00 | 84.00 | 84.00 | 3.45% | 1,626 |
| Apr 2, 2026 | 86.38 | 86.38 | 80.00 | 81.20 | 81.20 | -4.12% | 1,378 |
| Apr 1, 2026 | 86.00 | 86.00 | 81.00 | 84.69 | 84.69 | 8.90% | 562 |
| Mar 30, 2026 | 86.99 | 86.99 | 75.00 | 77.77 | 77.77 | -6.91% | 3,460 |
| Mar 27, 2026 | 88.01 | 89.99 | 80.00 | 83.54 | 83.54 | -7.22% | 3,790 |
| Mar 25, 2026 | 92.54 | 92.54 | 90.00 | 90.04 | 90.04 | 0.56% | 2,351 |
| Mar 24, 2026 | 89.50 | 89.94 | 87.20 | 89.54 | 89.54 | -0.12% | 1,466 |
| Mar 23, 2026 | 93.00 | 93.00 | 87.10 | 89.65 | 89.65 | -1.31% | 423 |
| Mar 20, 2026 | 88.00 | 91.95 | 88.00 | 90.84 | 90.84 | 4.13% | 143 |
| Mar 19, 2026 | 87.76 | 92.00 | 86.90 | 87.24 | 87.24 | 0.39% | 1,421 |
| Mar 18, 2026 | 83.00 | 88.19 | 83.00 | 86.90 | 86.90 | -0.10% | 3,951 |
| Mar 17, 2026 | 89.89 | 89.89 | 84.50 | 86.99 | 86.99 | 2.63% | 829 |
| Mar 16, 2026 | 94.99 | 94.99 | 80.55 | 84.76 | 84.76 | -3.46% | 654 |
| Mar 13, 2026 | 93.26 | 93.26 | 83.00 | 87.80 | 87.80 | 4.44% | 838 |
| Mar 12, 2026 | 86.59 | 86.59 | 81.05 | 84.07 | 84.07 | -2.43% | 2,191 |
| Mar 11, 2026 | 95.00 | 95.00 | 83.55 | 86.16 | 86.16 | -4.90% | 1,472 |
| Mar 10, 2026 | 93.80 | 95.00 | 90.60 | 90.60 | 90.60 | -3.41% | 787 |
| Mar 9, 2026 | 95.00 | 95.00 | 90.00 | 93.80 | 93.80 | 5.07% | 2,532 |
| Mar 6, 2026 | 92.90 | 92.90 | 89.00 | 89.27 | 89.27 | -4.01% | 589 |
| Mar 5, 2026 | 88.10 | 93.00 | 88.05 | 93.00 | 93.00 | 4.25% | 342 |
| Mar 4, 2026 | 91.11 | 91.99 | 89.00 | 89.21 | 89.21 | -2.57% | 445 |
| Mar 2, 2026 | 91.98 | 92.00 | 87.50 | 91.56 | 91.56 | -1.07% | 1,058 |
| Feb 27, 2026 | 91.00 | 93.23 | 90.50 | 92.55 | 92.55 | 1.70% | 330 |
| Feb 26, 2026 | 90.85 | 92.89 | 90.00 | 91.00 | 91.00 | 0.18% | 624 |
| Feb 25, 2026 | 94.00 | 94.00 | 90.00 | 90.84 | 90.84 | -0.18% | 1,158 |
| Feb 24, 2026 | 91.01 | 91.01 | 90.00 | 91.00 | 91.00 | 0.49% | 233 |
| Feb 23, 2026 | 98.99 | 98.99 | 90.00 | 90.56 | 90.56 | -0.88% | 1,323 |
| Feb 20, 2026 | 94.00 | 96.00 | 90.00 | 91.36 | 91.36 | -3.34% | 968 |
| Feb 19, 2026 | 102.80 | 102.80 | 91.25 | 94.52 | 94.52 | -2.92% | 1,254 |
| Feb 18, 2026 | 93.10 | 98.00 | 90.60 | 97.36 | 97.36 | 7.46% | 1,095 |
| Feb 17, 2026 | 97.99 | 97.99 | 90.60 | 90.60 | 90.60 | 1.73% | 1,623 |
| Feb 16, 2026 | 102.80 | 102.80 | 88.15 | 89.06 | 89.06 | -6.07% | 4,529 |
| Feb 13, 2026 | 98.00 | 98.00 | 92.62 | 94.82 | 94.82 | 1.02% | 1,344 |
| Feb 12, 2026 | 91.00 | 95.00 | 91.00 | 93.86 | 93.86 | 4.29% | 369 |
| Feb 11, 2026 | 95.50 | 100.00 | 89.10 | 90.00 | 90.00 | -5.76% | 2,044 |
| Feb 10, 2026 | 103.40 | 103.40 | 95.50 | 95.50 | 95.50 | 0.04% | 887 |
| Feb 9, 2026 | 96.90 | 99.66 | 94.70 | 95.46 | 95.46 | 0.01% | 1,325 |
| Feb 6, 2026 | 105.90 | 105.90 | 92.00 | 95.45 | 95.45 | 6.06% | 2,536 |
| Feb 5, 2026 | 102.99 | 102.99 | 88.00 | 90.00 | 90.00 | -6.51% | 1,174 |
| Feb 4, 2026 | 94.76 | 99.00 | 93.00 | 96.27 | 96.27 | 7.25% | 1,746 |
| Feb 3, 2026 | 84.50 | 91.35 | 84.50 | 89.76 | 89.76 | 13.69% | 1,767 |