Kemistar Corporation Limited (BOM:531163)
India · Delayed Price · Currency is INR 80.50
0.00 (0.00%)
At close: Dec 5, 2025
Kemistar Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | 6 |
| Dec 4, 2025 | 81.00 | 81.00 | 80.50 | 80.50 | 80.50 | -0.62% | 4 |
| Dec 3, 2025 | 81.00 | 82.00 | 76.95 | 81.00 | 81.00 | - | 2,779 |
| Dec 2, 2025 | 81.00 | 81.00 | 76.60 | 81.00 | 81.00 | 0.46% | 522 |
| Dec 1, 2025 | 80.70 | 84.70 | 77.00 | 80.63 | 80.63 | -0.09% | 187 |
| Nov 28, 2025 | 81.00 | 81.00 | 76.00 | 80.70 | 80.70 | 2.15% | 1,156 |
| Nov 27, 2025 | 77.50 | 81.00 | 76.05 | 79.00 | 79.00 | 1.28% | 259 |
| Nov 26, 2025 | 81.93 | 81.93 | 76.00 | 78.00 | 78.00 | -0.04% | 285 |
| Nov 25, 2025 | 80.00 | 80.00 | 76.05 | 78.03 | 78.03 | -1.23% | 248 |
| Nov 24, 2025 | 83.30 | 83.30 | 77.00 | 79.00 | 79.00 | -0.48% | 525 |
| Nov 21, 2025 | 84.20 | 84.20 | 78.85 | 79.38 | 79.38 | -4.36% | 7,158 |
| Nov 20, 2025 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | 2.47% | 2 |
| Nov 19, 2025 | 82.03 | 83.00 | 79.82 | 81.00 | 81.00 | -3.23% | 546 |
| Nov 18, 2025 | 85.50 | 85.50 | 81.80 | 83.70 | 83.70 | -2.67% | 707 |
| Nov 17, 2025 | 87.00 | 87.00 | 81.75 | 86.00 | 86.00 | - | 2,521 |
| Nov 14, 2025 | 86.50 | 86.50 | 86.00 | 86.00 | 86.00 | 1.24% | 113 |
| Nov 13, 2025 | 87.00 | 87.00 | 82.62 | 84.95 | 84.95 | -2.31% | 2,176 |
| Nov 12, 2025 | 87.00 | 87.00 | 85.24 | 86.96 | 86.96 | 1.62% | 380 |
| Nov 11, 2025 | 85.58 | 89.00 | 83.00 | 85.57 | 85.57 | - | 351 |
| Nov 10, 2025 | 85.00 | 85.57 | 82.00 | 85.57 | 85.57 | 4.99% | 2,519 |
| Nov 7, 2025 | 77.50 | 81.50 | 77.00 | 81.50 | 81.50 | 5.00% | 3,400 |
| Nov 6, 2025 | 85.50 | 85.50 | 77.62 | 77.62 | 77.62 | -4.99% | 1,044 |
| Nov 4, 2025 | 87.98 | 87.98 | 81.69 | 81.70 | 81.70 | -4.98% | 1,329 |
| Nov 3, 2025 | 87.05 | 87.05 | 85.97 | 85.98 | 85.98 | 1.09% | 140 |
| Oct 31, 2025 | 82.00 | 87.00 | 81.00 | 85.05 | 85.05 | 2.16% | 1,463 |
| Oct 30, 2025 | 89.50 | 89.50 | 81.65 | 83.25 | 83.25 | -3.08% | 1,291 |
| Oct 29, 2025 | 91.95 | 91.95 | 85.05 | 85.90 | 85.90 | -4.02% | 5,724 |
| Oct 28, 2025 | 92.00 | 92.00 | 84.65 | 89.50 | 89.50 | 0.45% | 12,721 |
| Oct 27, 2025 | 90.75 | 93.75 | 85.40 | 89.10 | 89.10 | -0.83% | 1,864 |
| Oct 24, 2025 | 92.55 | 92.55 | 89.10 | 89.85 | 89.85 | -3.39% | 469 |
| Oct 23, 2025 | 94.00 | 94.00 | 89.30 | 93.00 | 93.00 | -1.06% | 1,632 |
| Oct 21, 2025 | 91.00 | 94.15 | 91.00 | 94.00 | 94.00 | 3.30% | 650 |
| Oct 20, 2025 | 94.00 | 94.15 | 91.00 | 91.00 | 91.00 | -3.91% | 2,257 |
| Oct 17, 2025 | 98.00 | 98.00 | 93.00 | 94.70 | 94.70 | 1.01% | 1,945 |
| Oct 16, 2025 | 101.00 | 101.00 | 92.50 | 93.75 | 93.75 | -3.25% | 114 |
| Oct 15, 2025 | 91.00 | 98.25 | 91.00 | 96.90 | 96.90 | 3.09% | 730 |
| Oct 14, 2025 | 96.40 | 96.40 | 94.00 | 94.00 | 94.00 | 2.29% | 245 |
| Oct 13, 2025 | 96.80 | 96.80 | 88.00 | 91.90 | 91.90 | -0.65% | 2,212 |
| Oct 10, 2025 | 94.00 | 94.00 | 91.00 | 92.50 | 92.50 | 3.12% | 735 |
| Oct 9, 2025 | 96.10 | 96.10 | 88.95 | 89.70 | 89.70 | -4.17% | 1,110 |
| Oct 8, 2025 | 96.00 | 96.10 | 92.75 | 93.60 | 93.60 | -0.05% | 1,345 |
| Oct 7, 2025 | 101.00 | 101.00 | 93.10 | 93.65 | 93.65 | -4.44% | 3,001 |
| Oct 6, 2025 | 101.00 | 101.00 | 98.00 | 98.00 | 98.00 | -2.00% | 726 |
| Oct 3, 2025 | 103.25 | 103.25 | 96.60 | 100.00 | 100.00 | -1.57% | 4,774 |
| Oct 1, 2025 | 106.00 | 106.00 | 98.05 | 101.60 | 101.60 | -0.39% | 2,438 |
| Sep 30, 2025 | 102.25 | 102.25 | 98.00 | 102.00 | 102.00 | 4.65% | 1,792 |
| Sep 29, 2025 | 99.00 | 104.95 | 95.01 | 97.47 | 97.47 | -2.50% | 1,582 |
| Sep 26, 2025 | 105.60 | 105.60 | 97.00 | 99.97 | 99.97 | -1.47% | 9,617 |
| Sep 25, 2025 | 103.35 | 107.00 | 98.30 | 101.46 | 101.46 | -1.83% | 3,347 |
| Sep 24, 2025 | 99.00 | 103.95 | 99.00 | 103.35 | 103.35 | 4.39% | 24,857 |