Kemistar Corporation Limited (BOM:531163)
India · Delayed Price · Currency is INR 49.40
+2.15 (4.55%)
At close: Oct 1, 2026
Kemistar Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 4.55% | 5 |
| Sep 30, 2026 | 47.00 | 50.88 | 46.50 | 47.25 | 47.25 | -4.93% | 1,729 |
| Sep 29, 2026 | 48.38 | 50.90 | 46.40 | 49.70 | 49.70 | 2.71% | 873 |
| Sep 28, 2026 | 47.60 | 49.95 | 46.70 | 48.39 | 48.39 | -0.82% | 672 |
| Sep 25, 2026 | 50.00 | 50.00 | 47.00 | 48.79 | 48.79 | -0.06% | 5,281 |
| Sep 24, 2026 | 55.00 | 55.00 | 47.10 | 48.82 | 48.82 | -4.27% | 824 |
| Sep 23, 2026 | 51.02 | 51.02 | 49.50 | 51.00 | 51.00 | 0.35% | 556 |
| Sep 22, 2026 | 54.00 | 54.00 | 50.50 | 51.02 | 50.82 | 2.06% | 496 |
| Sep 21, 2026 | 54.94 | 54.94 | 48.00 | 49.99 | 49.79 | 1.17% | 2,203 |
| Sep 18, 2026 | 50.00 | 50.00 | 48.55 | 49.41 | 49.22 | 3.65% | 374 |
| Sep 17, 2026 | 53.00 | 53.00 | 47.00 | 47.67 | 47.48 | 0.38% | 1,792 |
| Sep 16, 2026 | 56.95 | 56.95 | 47.00 | 47.49 | 47.30 | -0.13% | 2,821 |
| Sep 15, 2026 | 50.89 | 50.89 | 47.40 | 47.55 | 47.36 | -6.58% | 519 |
| Sep 11, 2026 | 49.70 | 53.78 | 47.20 | 50.90 | 50.70 | 3.56% | 1,341 |
| Sep 10, 2026 | 53.80 | 53.80 | 47.04 | 49.15 | 48.96 | -7.26% | 165 |
| Sep 9, 2026 | 53.80 | 53.80 | 49.35 | 53.00 | 52.79 | -1.12% | 427 |
| Sep 8, 2026 | 54.45 | 54.45 | 53.00 | 53.60 | 53.39 | 2.04% | 628 |
| Sep 7, 2026 | 54.40 | 54.40 | 51.04 | 52.53 | 52.32 | -3.67% | 1,472 |
| Sep 4, 2026 | 57.20 | 57.20 | 52.00 | 54.53 | 54.32 | 2.14% | 1,538 |
| Sep 3, 2026 | 56.00 | 56.00 | 51.31 | 53.39 | 53.18 | -0.58% | 544 |
| Sep 2, 2026 | 59.00 | 59.00 | 51.31 | 53.70 | 53.49 | -6.10% | 2,056 |
| Sep 1, 2026 | 54.56 | 58.90 | 52.00 | 57.19 | 56.97 | 4.82% | 672 |
| Aug 31, 2026 | 59.80 | 59.80 | 52.01 | 54.56 | 54.35 | 1.04% | 6,117 |
| Aug 28, 2026 | 55.49 | 55.49 | 51.02 | 54.00 | 53.79 | 6.01% | 10,066 |
| Aug 27, 2026 | 53.50 | 56.98 | 49.47 | 50.94 | 50.74 | 4.77% | 16,893 |
| Aug 26, 2026 | 46.80 | 48.94 | 46.80 | 48.62 | 48.43 | -2.19% | 3,622 |
| Aug 25, 2026 | 50.95 | 50.95 | 49.64 | 49.71 | 49.52 | - | 253 |
| Aug 24, 2026 | 49.95 | 49.95 | 48.66 | 49.71 | 49.52 | 2.18% | 5 |
| Aug 21, 2026 | 50.00 | 50.00 | 46.00 | 48.65 | 48.46 | 3.47% | 3,111 |
| Aug 20, 2026 | 50.00 | 50.00 | 46.13 | 47.02 | 46.84 | -4.97% | 1,106 |
| Aug 19, 2026 | 49.80 | 51.00 | 46.36 | 49.48 | 49.29 | -0.64% | 696 |
| Aug 18, 2026 | 52.50 | 52.50 | 46.20 | 49.80 | 49.60 | 2.53% | 857 |
| Aug 17, 2026 | 45.30 | 52.95 | 45.30 | 48.57 | 48.38 | -0.86% | 58 |
| Aug 14, 2026 | 53.00 | 53.00 | 46.00 | 48.99 | 48.80 | 0.35% | 1,481 |
| Aug 13, 2026 | 54.19 | 54.19 | 47.12 | 48.82 | 48.63 | -2.26% | 2,849 |
| Aug 12, 2026 | 57.00 | 57.00 | 47.00 | 49.95 | 49.75 | 2.65% | 3,496 |
| Aug 11, 2026 | 49.90 | 49.90 | 47.90 | 48.66 | 48.47 | -2.07% | 1,521 |
| Aug 10, 2026 | 49.90 | 49.90 | 49.68 | 49.69 | 49.50 | 3.56% | 1,151 |
| Aug 7, 2026 | 48.79 | 48.79 | 47.00 | 47.98 | 47.79 | -1.28% | 3,661 |
| Aug 6, 2026 | 50.78 | 50.78 | 48.60 | 48.60 | 48.41 | -0.47% | 49 |
| Aug 5, 2026 | 51.00 | 51.00 | 48.10 | 48.83 | 48.64 | 0.27% | 238 |
| Aug 4, 2026 | 52.00 | 52.00 | 47.00 | 48.70 | 48.51 | -1.04% | 8,571 |
| Aug 3, 2026 | 49.00 | 51.97 | 48.15 | 49.21 | 49.02 | -1.52% | 3,051 |
| Jul 31, 2026 | 53.98 | 53.98 | 48.54 | 49.97 | 49.77 | -0.06% | 584 |
| Jul 30, 2026 | 52.00 | 52.00 | 48.00 | 50.00 | 49.80 | 0.46% | 931 |
| Jul 29, 2026 | 51.10 | 51.10 | 48.00 | 49.77 | 49.57 | -4.16% | 553 |
| Jul 28, 2026 | 50.39 | 51.99 | 45.25 | 51.93 | 51.73 | 3.06% | 1,516 |
| Jul 27, 2026 | 51.90 | 51.90 | 50.39 | 50.39 | 50.19 | 0.92% | 181 |
| Jul 24, 2026 | 51.00 | 51.00 | 47.00 | 49.93 | 49.73 | 0.93% | 809 |
| Jul 23, 2026 | 57.99 | 57.99 | 47.15 | 49.47 | 49.28 | 0.16% | 960 |