Kemistar Corporation Limited (BOM:531163)
India · Delayed Price · Currency is INR 76.00
-0.80 (-1.04%)
At close: Jan 23, 2026
Kemistar Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 70.20 | 72.00 | 66.00 | 72.00 | 72.00 | 2.56% | 695 |
| Jan 12, 2026 | 71.39 | 71.39 | 69.00 | 70.20 | 70.20 | 0.30% | 713 |
| Jan 9, 2026 | 72.50 | 72.50 | 65.00 | 69.99 | 69.99 | 5.73% | 976 |
| Jan 8, 2026 | 73.00 | 79.70 | 63.01 | 66.20 | 66.20 | -4.95% | 5,160 |
| Jan 7, 2026 | 64.66 | 73.10 | 64.66 | 69.65 | 69.65 | 7.19% | 1,941 |
| Jan 6, 2026 | 70.80 | 70.80 | 62.60 | 64.98 | 64.98 | -3.88% | 545 |
| Jan 5, 2026 | 68.00 | 68.00 | 66.67 | 67.60 | 67.60 | -2.42% | 630 |
| Jan 2, 2026 | 72.99 | 72.99 | 68.66 | 69.28 | 69.28 | 1.21% | 562 |
| Jan 1, 2026 | 69.80 | 69.80 | 65.00 | 68.45 | 68.45 | 3.56% | 503 |
| Dec 31, 2025 | 70.00 | 70.00 | 62.00 | 66.10 | 66.10 | -2.23% | 2,107 |
| Dec 30, 2025 | 68.11 | 70.86 | 67.57 | 67.61 | 67.61 | -0.73% | 832 |
| Dec 29, 2025 | 76.88 | 76.88 | 66.00 | 68.11 | 68.11 | -11.38% | 7,906 |
| Dec 26, 2025 | 79.60 | 79.60 | 74.00 | 76.86 | 76.86 | -1.12% | 2,606 |
| Dec 24, 2025 | 80.00 | 80.00 | 73.00 | 77.73 | 77.73 | -2.59% | 1,408 |
| Dec 23, 2025 | 82.00 | 82.00 | 77.90 | 79.80 | 79.80 | 0.63% | 465 |
| Dec 22, 2025 | 81.50 | 81.50 | 74.00 | 79.30 | 79.30 | -0.88% | 1,507 |
| Dec 19, 2025 | 77.00 | 80.50 | 74.70 | 80.00 | 80.00 | 1.98% | 196 |
| Dec 18, 2025 | 80.00 | 80.00 | 74.70 | 78.45 | 78.45 | -1.94% | 190 |
| Dec 17, 2025 | 74.70 | 81.80 | 74.70 | 80.00 | 80.00 | 3.23% | 3 |
| Dec 16, 2025 | 82.00 | 83.95 | 77.50 | 77.50 | 77.50 | -1.29% | 743 |
| Dec 15, 2025 | 80.00 | 82.01 | 77.30 | 78.51 | 78.51 | -1.86% | 1,538 |
| Dec 12, 2025 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 2.56% | 157 |
| Dec 11, 2025 | 78.00 | 78.00 | 77.99 | 78.00 | 78.00 | 1.15% | 6 |
| Dec 10, 2025 | 80.00 | 80.00 | 75.00 | 77.11 | 77.11 | -2.14% | 1,346 |
| Dec 9, 2025 | 79.90 | 79.90 | 74.00 | 78.80 | 78.80 | 2.62% | 667 |
| Dec 8, 2025 | 80.50 | 80.50 | 76.48 | 76.79 | 76.79 | -4.61% | 364 |
| 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 |