Kemistar Corporation Limited (BOM:531163)
India · Delayed Price · Currency is INR 67.34
-1.22 (-1.78%)
At close: Mar 27, 2026
Kemistar Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 68.56 | 68.56 | 66.00 | 67.34 | 67.34 | -1.78% | 252 |
| Mar 25, 2026 | 76.00 | 77.00 | 58.51 | 68.56 | 68.56 | -5.12% | 16,516 |
| Mar 24, 2026 | 77.00 | 77.00 | 64.26 | 72.26 | 72.26 | -2.61% | 2,425 |
| Mar 23, 2026 | 70.00 | 77.00 | 63.76 | 74.20 | 74.20 | -0.80% | 1,944 |
| Mar 20, 2026 | 77.00 | 77.00 | 74.80 | 74.80 | 74.80 | 1.59% | 9 |
| Mar 19, 2026 | 77.00 | 77.00 | 64.80 | 73.63 | 73.63 | -0.50% | 47 |
| Mar 18, 2026 | 74.70 | 74.70 | 71.00 | 74.00 | 74.00 | -1.14% | 65 |
| Mar 17, 2026 | 77.00 | 77.00 | 68.10 | 74.85 | 74.85 | -0.51% | 117 |
| Mar 16, 2026 | 77.00 | 77.00 | 67.65 | 75.23 | 75.23 | -2.60% | 337 |
| Mar 13, 2026 | 72.08 | 77.80 | 71.00 | 77.24 | 77.24 | 7.16% | 258 |
| Mar 12, 2026 | 67.35 | 72.08 | 67.35 | 72.08 | 72.08 | 0.26% | 30,060 |
| Mar 11, 2026 | 78.79 | 78.79 | 66.95 | 71.89 | 71.89 | 0.50% | 1,139 |
| Mar 10, 2026 | 72.98 | 72.98 | 69.60 | 71.53 | 71.53 | 4.42% | 1,367 |
| Mar 9, 2026 | 68.20 | 72.98 | 63.90 | 68.50 | 68.50 | -7.07% | 1,968 |
| Mar 6, 2026 | 68.00 | 73.90 | 66.80 | 73.71 | 73.71 | 8.40% | 1,107 |
| Mar 5, 2026 | 72.00 | 72.00 | 67.00 | 68.00 | 68.00 | 0.06% | 6 |
| Mar 4, 2026 | 68.30 | 68.30 | 67.96 | 67.96 | 67.96 | 3.93% | 32 |
| Mar 2, 2026 | 65.00 | 68.30 | 65.00 | 65.39 | 65.39 | -4.72% | 577 |
| Feb 27, 2026 | 65.90 | 70.00 | 61.30 | 68.63 | 68.63 | -1.96% | 2,090 |
| Feb 26, 2026 | 67.00 | 70.00 | 62.15 | 70.00 | 70.00 | -1.39% | 1,037 |
| Feb 25, 2026 | 66.70 | 73.50 | 66.70 | 70.99 | 70.99 | 0.18% | 350 |
| Feb 24, 2026 | 72.50 | 72.50 | 65.00 | 70.86 | 70.86 | 4.22% | 1,478 |
| Feb 23, 2026 | 72.90 | 72.90 | 62.00 | 67.99 | 67.99 | -1.18% | 542 |
| Feb 20, 2026 | 69.89 | 69.89 | 63.90 | 68.80 | 68.80 | -1.56% | 54 |
| Feb 19, 2026 | 69.90 | 69.90 | 67.00 | 69.89 | 69.89 | 3.71% | 12 |
| Feb 18, 2026 | 69.90 | 69.90 | 64.00 | 67.39 | 67.39 | 1.31% | 1,161 |
| Feb 17, 2026 | 65.87 | 69.90 | 65.87 | 66.52 | 66.52 | 0.99% | 276 |
| Feb 16, 2026 | 79.90 | 79.90 | 63.90 | 65.87 | 65.87 | -8.27% | 3,323 |
| Feb 13, 2026 | 81.00 | 81.00 | 71.29 | 71.81 | 71.81 | -3.10% | 1,374 |
| Feb 12, 2026 | 81.35 | 81.35 | 72.00 | 74.11 | 74.11 | 1.90% | 866 |
| Feb 11, 2026 | 82.90 | 82.90 | 70.00 | 72.73 | 72.73 | -3.30% | 1,452 |
| Feb 10, 2026 | 77.00 | 77.00 | 71.10 | 75.21 | 75.21 | -1.05% | 454 |
| Feb 9, 2026 | 73.26 | 77.00 | 73.26 | 76.01 | 76.01 | 2.72% | 3 |
| Feb 6, 2026 | 77.37 | 77.37 | 74.00 | 74.00 | 74.00 | 0.86% | 25 |
| Feb 5, 2026 | 78.00 | 78.00 | 70.00 | 73.37 | 73.37 | 7.68% | 997 |
| Feb 4, 2026 | 82.90 | 82.90 | 65.51 | 68.14 | 68.14 | -8.51% | 1,180 |
| Feb 3, 2026 | 75.24 | 75.24 | 71.00 | 74.48 | 74.48 | -1.01% | 2,729 |
| Feb 2, 2026 | 77.10 | 77.10 | 70.00 | 75.24 | 75.24 | 0.94% | 2,577 |
| Feb 1, 2026 | 67.60 | 77.10 | 65.40 | 74.54 | 74.54 | 2.11% | 963 |
| Jan 30, 2026 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | 3.94% | 34 |
| Jan 29, 2026 | 71.00 | 74.63 | 70.20 | 70.23 | 70.23 | -6.36% | 670 |
| Jan 28, 2026 | 75.00 | 75.00 | 71.00 | 75.00 | 75.00 | - | 227 |
| Jan 27, 2026 | 76.05 | 76.05 | 72.00 | 75.00 | 75.00 | -1.32% | 735 |
| Jan 23, 2026 | 79.50 | 79.50 | 76.00 | 76.00 | 76.00 | -1.04% | 18 |
| Jan 22, 2026 | 74.10 | 76.80 | 72.90 | 76.80 | 76.80 | 2.40% | 103 |
| Jan 21, 2026 | 77.00 | 77.10 | 72.25 | 75.00 | 75.00 | -2.18% | 1,250 |
| Jan 20, 2026 | 79.70 | 79.70 | 73.00 | 76.67 | 76.67 | 3.22% | 5,255 |
| Jan 19, 2026 | 76.00 | 76.00 | 72.44 | 74.28 | 74.28 | 2.09% | 3,203 |
| Jan 16, 2026 | 73.00 | 78.00 | 70.80 | 72.76 | 72.76 | 2.23% | 6,297 |
| Jan 14, 2026 | 71.90 | 71.95 | 69.20 | 71.17 | 71.17 | -1.15% | 601 |