Kemistar Corporation Limited (BOM:531163)
India · Delayed Price · Currency is INR 48.69
-0.78 (-1.58%)
At close: Jun 17, 2026
Kemistar Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 59.00 | 59.00 | 52.00 | 53.88 | 53.88 | -5.22% | 11,929 |
| Jun 8, 2026 | 59.89 | 59.89 | 54.00 | 56.85 | 56.85 | -0.68% | 3,240 |
| Jun 5, 2026 | 53.25 | 58.89 | 53.25 | 57.24 | 57.24 | 1.18% | 1,774 |
| Jun 4, 2026 | 61.90 | 61.90 | 54.05 | 56.57 | 56.57 | -2.97% | 15,346 |
| Jun 3, 2026 | 63.69 | 63.69 | 56.40 | 58.30 | 58.30 | -3.40% | 2,017 |
| Jun 2, 2026 | 65.70 | 65.70 | 58.45 | 60.35 | 60.35 | -4.95% | 1,372 |
| Jun 1, 2026 | 64.90 | 64.90 | 63.49 | 63.49 | 63.49 | -0.56% | 21 |
| May 29, 2026 | 66.00 | 66.00 | 59.06 | 63.85 | 63.85 | 5.15% | 2,977 |
| May 27, 2026 | 66.99 | 66.99 | 59.40 | 60.72 | 60.72 | -4.06% | 2,198 |
| May 26, 2026 | 57.50 | 63.60 | 57.50 | 63.29 | 63.29 | 0.64% | 590 |
| May 25, 2026 | 63.99 | 63.99 | 60.10 | 62.89 | 62.89 | 1.60% | 1,325 |
| May 22, 2026 | 65.85 | 65.85 | 61.10 | 61.90 | 61.90 | -5.90% | 1,296 |
| May 21, 2026 | 67.89 | 67.89 | 60.15 | 65.78 | 65.78 | 3.53% | 515 |
| May 20, 2026 | 64.99 | 64.99 | 62.10 | 63.54 | 63.54 | 2.70% | 233 |
| May 19, 2026 | 67.99 | 67.99 | 61.10 | 61.87 | 61.87 | -0.98% | 5,469 |
| May 18, 2026 | 66.72 | 66.72 | 60.00 | 62.48 | 62.48 | 1.54% | 1,026 |
| May 15, 2026 | 66.88 | 66.88 | 58.00 | 61.53 | 61.53 | -5.21% | 8,427 |
| May 14, 2026 | 66.60 | 66.60 | 64.90 | 64.91 | 64.91 | 1.56% | 113 |
| May 13, 2026 | 66.80 | 66.80 | 62.00 | 63.91 | 63.91 | 5.81% | 456 |
| May 12, 2026 | 68.69 | 68.69 | 59.00 | 60.40 | 60.40 | -8.21% | 2,630 |
| May 11, 2026 | 67.40 | 67.40 | 60.00 | 65.80 | 65.80 | 2.21% | 1,584 |
| May 8, 2026 | 67.49 | 67.49 | 62.00 | 64.38 | 64.38 | -0.57% | 1,669 |
| May 7, 2026 | 69.99 | 69.99 | 63.00 | 64.75 | 64.75 | -3.07% | 1,981 |
| May 6, 2026 | 70.00 | 70.00 | 66.80 | 66.80 | 66.80 | 0.47% | 15 |
| May 5, 2026 | 69.50 | 69.50 | 63.00 | 66.49 | 66.49 | 0.79% | 1,765 |
| May 4, 2026 | 68.00 | 68.00 | 64.00 | 65.97 | 65.97 | 2.87% | 122 |
| Apr 30, 2026 | 68.00 | 68.00 | 64.13 | 64.13 | 64.13 | -0.99% | 113 |
| Apr 29, 2026 | 62.52 | 68.00 | 62.00 | 64.77 | 64.77 | 1.97% | 1,091 |
| Apr 28, 2026 | 70.00 | 70.00 | 61.90 | 63.52 | 63.52 | -3.92% | 1,543 |
| Apr 27, 2026 | 70.00 | 70.00 | 61.01 | 66.11 | 66.11 | -0.15% | 3,477 |
| Apr 24, 2026 | 70.00 | 70.00 | 60.21 | 66.21 | 66.21 | 1.53% | 1,372 |
| Apr 23, 2026 | 69.00 | 69.00 | 61.90 | 65.21 | 65.21 | 1.89% | 881 |
| Apr 22, 2026 | 67.40 | 67.40 | 60.51 | 64.00 | 64.00 | -0.36% | 261 |
| Apr 21, 2026 | 67.45 | 67.45 | 62.00 | 64.23 | 64.23 | 1.44% | 1,338 |
| Apr 20, 2026 | 62.05 | 63.32 | 62.05 | 63.32 | 63.32 | - | 49 |
| Apr 17, 2026 | 67.50 | 67.50 | 60.00 | 63.32 | 63.32 | -6.19% | 1,237 |
| Apr 16, 2026 | 67.99 | 67.99 | 67.37 | 67.50 | 67.50 | 2.47% | 7 |
| Apr 15, 2026 | 70.90 | 70.90 | 62.00 | 65.87 | 65.87 | 1.56% | 619 |
| Apr 13, 2026 | 71.00 | 71.00 | 62.15 | 64.86 | 64.86 | 3.84% | 226 |
| Apr 10, 2026 | 69.90 | 69.90 | 61.10 | 62.46 | 62.46 | -6.64% | 1,528 |
| Apr 9, 2026 | 66.00 | 68.00 | 66.00 | 66.90 | 66.90 | 1.36% | 102 |
| Apr 8, 2026 | 66.61 | 66.61 | 61.00 | 66.00 | 66.00 | -0.42% | 2,148 |
| Apr 7, 2026 | 62.90 | 68.30 | 60.00 | 66.28 | 66.28 | -1.38% | 1,239 |
| Apr 6, 2026 | 73.98 | 73.98 | 64.01 | 67.21 | 67.21 | -3.85% | 1,278 |