Crestchem Limited (BOM:526269)
India · Delayed Price · Currency is INR 127.05
-3.95 (-3.02%)
At close: Jul 31, 2026
Crestchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 140.00 | 140.60 | 130.30 | 136.95 | 135.41 | 2.24% | 356 |
| Jul 21, 2026 | 131.50 | 136.95 | 127.30 | 133.95 | 132.44 | 1.63% | 396 |
| Jul 20, 2026 | 131.95 | 131.95 | 131.00 | 131.80 | 130.32 | -2.73% | 233 |
| Jul 17, 2026 | 129.95 | 135.90 | 126.20 | 135.50 | 133.98 | 3.47% | 2,590 |
| Jul 16, 2026 | 129.50 | 130.95 | 125.05 | 130.95 | 129.48 | - | 464 |
| Jul 15, 2026 | 122.30 | 130.95 | 122.30 | 130.95 | 129.48 | 3.85% | 282 |
| Jul 14, 2026 | 132.65 | 137.00 | 126.00 | 126.10 | 124.68 | -3.52% | 1,191 |
| Jul 13, 2026 | 131.15 | 132.00 | 130.00 | 130.70 | 129.23 | -0.34% | 1,153 |
| Jul 10, 2026 | 128.00 | 131.95 | 121.50 | 131.15 | 129.67 | 2.74% | 1,582 |
| Jul 9, 2026 | 124.95 | 127.85 | 124.00 | 127.65 | 126.21 | 3.99% | 240 |
| Jul 8, 2026 | 130.00 | 130.00 | 122.15 | 122.75 | 121.37 | -3.35% | 780 |
| Jul 7, 2026 | 131.40 | 131.40 | 126.10 | 127.00 | 125.57 | - | 423 |
| Jul 6, 2026 | 126.65 | 132.00 | 126.65 | 127.00 | 125.57 | -0.20% | 678 |
| Jul 3, 2026 | 132.00 | 132.00 | 125.40 | 127.25 | 125.82 | -3.60% | 1,487 |
| Jul 2, 2026 | 132.95 | 132.95 | 129.00 | 132.00 | 130.52 | 1.46% | 774 |
| Jul 1, 2026 | 129.95 | 132.50 | 128.40 | 130.10 | 128.64 | -0.27% | 722 |
| Jun 30, 2026 | 130.65 | 130.65 | 124.20 | 130.45 | 128.98 | -0.15% | 490 |
| Jun 29, 2026 | 130.70 | 136.95 | 128.00 | 130.65 | 129.18 | -0.04% | 1,395 |
| Jun 25, 2026 | 143.90 | 143.90 | 130.45 | 130.70 | 129.23 | -4.81% | 2,711 |
| Jun 24, 2026 | 142.00 | 142.00 | 136.80 | 137.30 | 135.76 | -4.65% | 912 |
| Jun 23, 2026 | 146.90 | 146.90 | 138.00 | 144.00 | 142.38 | 2.13% | 2,860 |
| Jun 22, 2026 | 148.00 | 148.00 | 139.00 | 141.00 | 139.41 | -1.23% | 1,602 |
| Jun 19, 2026 | 140.00 | 143.95 | 134.60 | 142.75 | 141.14 | 0.81% | 1,243 |
| Jun 18, 2026 | 148.95 | 148.95 | 141.55 | 141.60 | 140.01 | -4.97% | 772 |
| Jun 17, 2026 | 144.00 | 149.50 | 137.10 | 149.00 | 147.32 | 3.26% | 2,977 |
| Jun 16, 2026 | 149.00 | 149.00 | 142.00 | 144.30 | 142.68 | -2.99% | 802 |
| Jun 15, 2026 | 150.20 | 150.20 | 144.30 | 148.75 | 147.08 | 3.80% | 1,606 |
| Jun 12, 2026 | 141.00 | 147.00 | 141.00 | 143.30 | 141.69 | 2.32% | 5,038 |
| Jun 11, 2026 | 139.00 | 140.70 | 138.00 | 140.05 | 138.47 | 4.51% | 2,437 |
| Jun 10, 2026 | 146.90 | 146.90 | 133.05 | 134.00 | 132.49 | -4.32% | 1,422 |
| Jun 9, 2026 | 142.50 | 148.55 | 135.40 | 140.05 | 138.47 | -1.72% | 2,226 |
| Jun 8, 2026 | 148.80 | 148.80 | 136.55 | 142.50 | 140.90 | -3.32% | 2,054 |
| Jun 5, 2026 | 154.55 | 154.55 | 141.05 | 147.40 | 145.74 | -1.86% | 1,460 |
| Jun 4, 2026 | 145.00 | 154.00 | 136.00 | 150.20 | 148.51 | 11.47% | 9,627 |
| Jun 3, 2026 | 133.15 | 144.95 | 130.00 | 134.75 | 133.23 | -2.25% | 4,714 |
| Jun 2, 2026 | 140.55 | 150.00 | 135.00 | 137.85 | 136.30 | 1.36% | 10,220 |
| Jun 1, 2026 | 134.50 | 140.00 | 128.00 | 136.00 | 134.47 | 9.68% | 16,642 |
| May 29, 2026 | 124.00 | 124.00 | 118.00 | 124.00 | 122.61 | 1.97% | 422 |
| May 27, 2026 | 124.40 | 124.40 | 121.00 | 121.60 | 120.23 | -2.72% | 825 |
| May 26, 2026 | 131.95 | 131.95 | 125.00 | 125.00 | 123.59 | -0.48% | 828 |
| May 25, 2026 | 139.40 | 139.40 | 125.10 | 125.60 | 124.19 | 0.08% | 1,897 |
| May 22, 2026 | 143.00 | 143.00 | 125.00 | 125.50 | 124.09 | -3.46% | 750 |
| May 21, 2026 | 133.00 | 133.00 | 126.50 | 130.00 | 128.54 | - | 365 |