Crestchem Limited (BOM:526269)
India · Delayed Price · Currency is INR 124.00
+2.40 (1.97%)
At close: May 29, 2026
Crestchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 134.50 | 140.00 | 128.00 | 136.00 | 136.00 | 9.68% | 16,642 |
| May 29, 2026 | 124.00 | 124.00 | 118.00 | 124.00 | 124.00 | 1.97% | 422 |
| May 27, 2026 | 124.40 | 124.40 | 121.00 | 121.60 | 121.60 | -2.72% | 825 |
| May 26, 2026 | 131.95 | 131.95 | 125.00 | 125.00 | 125.00 | -0.48% | 828 |
| May 25, 2026 | 139.40 | 139.40 | 125.10 | 125.60 | 125.60 | 0.08% | 1,897 |
| May 22, 2026 | 143.00 | 143.00 | 125.00 | 125.50 | 125.50 | -3.46% | 750 |
| May 21, 2026 | 133.00 | 133.00 | 126.50 | 130.00 | 130.00 | - | 365 |
| May 20, 2026 | 130.80 | 134.00 | 125.90 | 130.00 | 130.00 | -0.65% | 917 |
| May 19, 2026 | 130.05 | 136.50 | 130.05 | 130.85 | 130.85 | 0.58% | 3,159 |
| May 18, 2026 | 134.80 | 143.00 | 130.00 | 130.10 | 130.10 | -3.49% | 9,054 |
| May 15, 2026 | 144.80 | 146.80 | 126.00 | 134.80 | 134.80 | 3.97% | 5,035 |
| May 14, 2026 | 116.00 | 133.00 | 114.00 | 129.65 | 129.65 | 13.13% | 3,103 |
| May 13, 2026 | 118.50 | 133.90 | 106.60 | 114.60 | 114.60 | -2.68% | 1,290 |
| May 12, 2026 | 134.00 | 134.00 | 116.10 | 117.75 | 117.75 | -7.54% | 1,985 |
| May 11, 2026 | 118.00 | 131.95 | 118.00 | 127.35 | 127.35 | 2.78% | 1,657 |
| May 8, 2026 | 126.95 | 126.95 | 121.00 | 123.90 | 123.90 | -2.67% | 588 |
| May 7, 2026 | 128.95 | 128.95 | 122.50 | 127.30 | 127.30 | 3.58% | 5,410 |
| May 6, 2026 | 129.90 | 129.90 | 122.00 | 122.90 | 122.90 | 3.10% | 3,768 |
| May 5, 2026 | 119.00 | 123.75 | 119.00 | 119.20 | 119.20 | -3.72% | 2,245 |
| May 4, 2026 | 119.50 | 125.00 | 110.35 | 123.80 | 123.80 | 5.52% | 6,577 |
| Apr 30, 2026 | 131.00 | 143.35 | 110.20 | 117.32 | 117.32 | -1.79% | 59,695 |
| Apr 29, 2026 | 107.90 | 125.00 | 107.90 | 119.46 | 119.46 | 11.70% | 5,778 |
| Apr 28, 2026 | 100.06 | 108.00 | 98.00 | 106.95 | 106.95 | 6.89% | 4,024 |
| Apr 27, 2026 | 100.00 | 104.73 | 98.00 | 100.06 | 100.06 | 4.26% | 1,871 |
| Apr 24, 2026 | 95.00 | 96.25 | 92.00 | 95.97 | 95.97 | 0.61% | 446 |
| Apr 23, 2026 | 98.89 | 98.89 | 94.51 | 95.39 | 95.39 | -3.58% | 947 |
| Apr 22, 2026 | 98.95 | 98.95 | 96.00 | 98.93 | 98.93 | 3.07% | 3,847 |
| Apr 21, 2026 | 94.10 | 97.10 | 94.10 | 95.98 | 95.98 | 4.21% | 2,093 |
| 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 |