Crestchem Limited (BOM:526269)
India · Delayed Price · Currency is INR 138.85
-8.65 (-5.86%)
At close: Oct 1, 2026
Crestchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 149.90 | 150.90 | 128.25 | 138.85 | 138.85 | -5.86% | 2,443 |
| Sep 30, 2026 | 146.45 | 148.00 | 142.15 | 147.50 | 147.50 | 1.37% | 704 |
| Sep 29, 2026 | 150.50 | 154.40 | 143.00 | 145.50 | 145.50 | -8.95% | 2,479 |
| Sep 28, 2026 | 167.00 | 172.00 | 153.00 | 159.80 | 159.80 | -3.88% | 1,992 |
| Sep 25, 2026 | 164.65 | 167.90 | 155.00 | 166.25 | 166.25 | 1.03% | 2,204 |
| Sep 24, 2026 | 174.90 | 175.75 | 156.40 | 164.55 | 164.55 | -5.86% | 4,551 |
| Sep 23, 2026 | 157.90 | 185.00 | 157.00 | 174.80 | 174.80 | 11.16% | 14,423 |
| Sep 22, 2026 | 155.00 | 159.50 | 152.50 | 157.25 | 157.25 | 1.81% | 2,333 |
| Sep 21, 2026 | 154.10 | 157.90 | 148.70 | 154.45 | 154.45 | 0.62% | 4,415 |
| Sep 18, 2026 | 155.00 | 159.00 | 151.50 | 153.50 | 153.50 | 0.13% | 3,536 |
| Sep 17, 2026 | 156.00 | 159.00 | 150.05 | 153.30 | 153.30 | -0.81% | 6,803 |
| Sep 16, 2026 | 155.00 | 164.80 | 151.00 | 154.55 | 154.55 | 0.06% | 3,903 |
| Sep 15, 2026 | 142.50 | 161.00 | 142.50 | 154.45 | 154.45 | 10.12% | 13,299 |
| Sep 11, 2026 | 136.50 | 143.25 | 132.00 | 140.25 | 140.25 | 2.78% | 1,920 |
| Sep 10, 2026 | 136.00 | 136.50 | 131.00 | 136.45 | 136.45 | 0.70% | 1,994 |
| Sep 9, 2026 | 130.00 | 136.00 | 130.00 | 135.50 | 135.50 | -0.62% | 1,669 |
| Sep 8, 2026 | 138.95 | 139.60 | 132.10 | 136.35 | 136.35 | -1.41% | 1,009 |
| Sep 7, 2026 | 138.30 | 138.30 | 133.00 | 138.30 | 138.30 | 4.97% | 7,858 |
| Sep 4, 2026 | 135.50 | 136.00 | 128.00 | 131.75 | 131.75 | 1.35% | 1,837 |
| Sep 3, 2026 | 131.35 | 131.35 | 130.00 | 130.00 | 130.00 | -0.04% | 324 |
| Sep 2, 2026 | 125.00 | 132.05 | 124.70 | 130.05 | 130.05 | 2.40% | 1,085 |
| Sep 1, 2026 | 125.75 | 132.00 | 125.50 | 127.00 | 127.00 | - | 911 |
| Aug 31, 2026 | 125.55 | 135.00 | 125.55 | 127.00 | 127.00 | -3.79% | 867 |
| Aug 28, 2026 | 125.90 | 133.00 | 122.50 | 132.00 | 132.00 | 2.76% | 2,177 |
| Aug 27, 2026 | 127.50 | 130.50 | 121.10 | 128.45 | 128.45 | 2.76% | 785 |
| Aug 26, 2026 | 125.90 | 127.50 | 123.50 | 125.00 | 125.00 | -0.71% | 622 |
| Aug 25, 2026 | 127.00 | 127.85 | 122.10 | 125.90 | 125.90 | 1.12% | 881 |
| Aug 24, 2026 | 128.00 | 128.00 | 124.00 | 124.50 | 124.50 | 0.12% | 1,584 |
| Aug 21, 2026 | 128.90 | 128.90 | 124.15 | 124.35 | 124.35 | -1.19% | 2,800 |
| Aug 20, 2026 | 129.95 | 130.50 | 124.00 | 125.85 | 125.85 | 0.76% | 586 |
| Aug 19, 2026 | 123.40 | 131.00 | 122.00 | 124.90 | 124.90 | -0.32% | 2,528 |
| Aug 18, 2026 | 123.00 | 132.95 | 122.60 | 125.30 | 125.30 | -2.79% | 858 |
| Aug 17, 2026 | 136.95 | 136.95 | 128.50 | 128.90 | 128.90 | -4.62% | 704 |
| Aug 14, 2026 | 133.60 | 138.00 | 127.10 | 135.15 | 135.15 | 1.16% | 4,334 |
| Aug 13, 2026 | 128.10 | 134.00 | 122.40 | 133.60 | 133.60 | 4.29% | 2,754 |
| Aug 12, 2026 | 122.00 | 131.00 | 122.00 | 128.10 | 128.10 | 2.48% | 756 |
| Aug 11, 2026 | 129.90 | 129.90 | 121.10 | 125.00 | 125.00 | -1.73% | 459 |
| Aug 10, 2026 | 127.95 | 130.00 | 126.20 | 127.20 | 127.20 | -0.24% | 241 |
| Aug 7, 2026 | 122.00 | 129.95 | 122.00 | 127.50 | 127.50 | -0.20% | 287 |
| Aug 6, 2026 | 125.85 | 128.00 | 125.00 | 127.75 | 127.75 | 2.49% | 532 |
| Aug 5, 2026 | 128.45 | 128.85 | 119.10 | 124.65 | 124.65 | 1.51% | 1,091 |
| Aug 4, 2026 | 130.95 | 130.95 | 122.35 | 122.80 | 122.80 | -1.76% | 744 |
| Aug 3, 2026 | 127.05 | 130.95 | 121.15 | 125.00 | 125.00 | -1.61% | 1,386 |
| Jul 31, 2026 | 131.95 | 132.00 | 125.10 | 127.05 | 127.05 | -3.02% | 653 |
| Jul 30, 2026 | 139.95 | 139.95 | 128.25 | 131.00 | 131.00 | -0.64% | 38 |
| Jul 29, 2026 | 133.90 | 134.00 | 128.85 | 133.35 | 131.85 | -0.49% | 457 |
| Jul 28, 2026 | 134.00 | 134.00 | 127.35 | 134.00 | 132.49 | - | 286 |
| Jul 27, 2026 | 133.00 | 134.00 | 129.05 | 134.00 | 132.49 | 0.75% | 889 |
| Jul 24, 2026 | 133.30 | 133.95 | 127.50 | 133.00 | 131.50 | 0.76% | 757 |
| Jul 23, 2026 | 130.20 | 137.00 | 130.15 | 132.00 | 130.52 | -3.61% | 1,085 |