Kemistar Corporation Limited (BOM:531163)
India · Delayed Price · Currency is INR 49.48
-0.32 (-0.64%)
At close: Aug 19, 2026
Kemistar Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 49.80 | 51.00 | 46.36 | 49.48 | 49.48 | -0.64% | 696 |
| Aug 18, 2026 | 52.50 | 52.50 | 46.20 | 49.80 | 49.80 | 2.53% | 857 |
| Aug 17, 2026 | 45.30 | 52.95 | 45.30 | 48.57 | 48.57 | -0.86% | 58 |
| Aug 14, 2026 | 53.00 | 53.00 | 46.00 | 48.99 | 48.99 | 0.35% | 1,481 |
| Aug 13, 2026 | 54.19 | 54.19 | 47.12 | 48.82 | 48.82 | -2.26% | 2,849 |
| Aug 12, 2026 | 57.00 | 57.00 | 47.00 | 49.95 | 49.95 | 2.65% | 3,496 |
| Aug 11, 2026 | 49.90 | 49.90 | 47.90 | 48.66 | 48.66 | -2.07% | 1,521 |
| Aug 10, 2026 | 49.90 | 49.90 | 49.68 | 49.69 | 49.69 | 3.56% | 1,151 |
| Aug 7, 2026 | 48.79 | 48.79 | 47.00 | 47.98 | 47.98 | -1.28% | 3,661 |
| Aug 6, 2026 | 50.78 | 50.78 | 48.60 | 48.60 | 48.60 | -0.47% | 49 |
| Aug 5, 2026 | 51.00 | 51.00 | 48.10 | 48.83 | 48.83 | 0.27% | 238 |
| Aug 4, 2026 | 52.00 | 52.00 | 47.00 | 48.70 | 48.70 | -1.04% | 8,571 |
| Aug 3, 2026 | 49.00 | 51.97 | 48.15 | 49.21 | 49.21 | -1.52% | 3,051 |
| Jul 31, 2026 | 53.98 | 53.98 | 48.54 | 49.97 | 49.97 | -0.06% | 584 |
| Jul 30, 2026 | 52.00 | 52.00 | 48.00 | 50.00 | 50.00 | 0.46% | 931 |
| Jul 29, 2026 | 51.10 | 51.10 | 48.00 | 49.77 | 49.77 | -4.16% | 553 |
| Jul 28, 2026 | 50.39 | 51.99 | 45.25 | 51.93 | 51.93 | 3.06% | 1,516 |
| Jul 27, 2026 | 51.90 | 51.90 | 50.39 | 50.39 | 50.39 | 0.92% | 181 |
| Jul 24, 2026 | 51.00 | 51.00 | 47.00 | 49.93 | 49.93 | 0.93% | 809 |
| Jul 23, 2026 | 57.99 | 57.99 | 47.15 | 49.47 | 49.47 | 0.16% | 960 |
| Jul 22, 2026 | 53.00 | 53.00 | 47.15 | 49.39 | 49.39 | 2.94% | 3,940 |
| Jul 21, 2026 | 53.80 | 53.80 | 46.20 | 47.98 | 47.98 | -2.84% | 3,570 |
| Jul 20, 2026 | 50.98 | 51.45 | 47.65 | 49.38 | 49.38 | -5.02% | 3,672 |
| Jul 17, 2026 | 54.90 | 54.90 | 47.99 | 51.99 | 51.99 | 0.02% | 2,899 |
| Jul 16, 2026 | 55.00 | 55.00 | 51.98 | 51.98 | 51.98 | 4.11% | 40 |
| Jul 15, 2026 | 51.50 | 51.50 | 48.65 | 49.93 | 49.93 | -0.12% | 4,362 |
| Jul 14, 2026 | 51.00 | 51.00 | 48.00 | 49.99 | 49.99 | 0.30% | 2,329 |
| Jul 13, 2026 | 55.93 | 55.93 | 48.00 | 49.84 | 49.84 | 6.59% | 4,429 |
| Jul 10, 2026 | 51.00 | 51.00 | 45.24 | 46.76 | 46.76 | -6.41% | 2,185 |
| Jul 9, 2026 | 52.00 | 52.00 | 48.60 | 49.96 | 49.96 | -0.12% | 1,892 |
| Jul 8, 2026 | 49.89 | 50.97 | 47.60 | 50.02 | 50.02 | 4.23% | 6,938 |
| Jul 7, 2026 | 51.50 | 51.50 | 47.00 | 47.99 | 47.99 | -1.03% | 4,850 |
| Jul 6, 2026 | 47.85 | 49.70 | 46.25 | 48.49 | 48.49 | -2.38% | 8,868 |
| Jul 3, 2026 | 49.00 | 49.90 | 47.00 | 49.67 | 49.67 | 3.50% | 5,224 |
| Jul 2, 2026 | 49.40 | 49.40 | 45.10 | 47.99 | 47.99 | -3.21% | 207 |
| Jul 1, 2026 | 50.80 | 50.80 | 48.00 | 49.58 | 49.58 | 2.23% | 202 |
| Jun 30, 2026 | 50.99 | 50.99 | 48.00 | 48.50 | 48.50 | 1.27% | 1,653 |
| Jun 29, 2026 | 47.25 | 51.39 | 47.00 | 47.89 | 47.89 | -1.99% | 2,435 |
| Jun 25, 2026 | 49.63 | 49.63 | 47.41 | 48.86 | 48.86 | -0.51% | 110 |
| Jun 24, 2026 | 49.90 | 49.90 | 48.62 | 49.11 | 49.11 | 4.13% | 4,883 |
| Jun 23, 2026 | 49.79 | 49.79 | 46.50 | 47.16 | 47.16 | -2.84% | 531 |
| Jun 22, 2026 | 48.74 | 49.83 | 47.55 | 48.54 | 48.54 | -0.41% | 1,555 |
| Jun 19, 2026 | 50.90 | 50.90 | 47.05 | 48.74 | 48.74 | 0.97% | 1,770 |
| Jun 18, 2026 | 50.79 | 50.79 | 47.00 | 48.27 | 48.27 | -0.86% | 2,737 |
| Jun 17, 2026 | 50.99 | 50.99 | 47.99 | 48.69 | 48.69 | -1.58% | 1,773 |
| Jun 16, 2026 | 48.11 | 51.89 | 48.11 | 49.47 | 49.47 | 0.96% | 2,040 |
| Jun 15, 2026 | 55.74 | 55.74 | 48.01 | 49.00 | 49.00 | -7.06% | 12,477 |
| Jun 12, 2026 | 54.26 | 54.64 | 50.00 | 52.72 | 52.72 | -0.90% | 2,981 |
| Jun 11, 2026 | 54.90 | 54.90 | 53.15 | 53.20 | 53.20 | -2.24% | 46 |
| Jun 10, 2026 | 55.99 | 55.99 | 53.51 | 54.42 | 54.42 | 1.00% | 2,214 |