Kemistar Corporation Limited (BOM:531163)
India · Delayed Price · Currency is INR 44.76
-2.60 (-5.49%)
At close: Oct 23, 2026
Kemistar Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 51.00 | 51.00 | 41.78 | 44.76 | 44.76 | -5.49% | 1,134 |
| Oct 22, 2026 | 53.00 | 53.00 | 44.00 | 47.36 | 47.36 | -1.17% | 128 |
| Oct 21, 2026 | 51.00 | 51.00 | 47.87 | 47.92 | 47.92 | 1.23% | 107 |
| Oct 19, 2026 | 49.00 | 49.00 | 47.34 | 47.34 | 47.34 | 3.36% | 121 |
| Oct 16, 2026 | 45.90 | 46.49 | 43.20 | 45.80 | 45.80 | -0.22% | 1,486 |
| Oct 15, 2026 | 45.90 | 45.90 | 41.78 | 45.90 | 45.90 | 0.33% | 150 |
| Oct 14, 2026 | 45.00 | 45.88 | 44.05 | 45.75 | 45.75 | 0.22% | 1,535 |
| Oct 13, 2026 | 46.90 | 46.90 | 44.00 | 45.65 | 45.65 | -0.72% | 1,271 |
| Oct 12, 2026 | 45.15 | 47.80 | 44.00 | 45.98 | 45.98 | 0.46% | 1,729 |
| Oct 9, 2026 | 47.90 | 47.90 | 45.15 | 45.77 | 45.77 | -2.08% | 475 |
| Oct 8, 2026 | 47.90 | 47.90 | 45.95 | 46.74 | 46.74 | -2.32% | 540 |
| Oct 7, 2026 | 48.90 | 48.90 | 47.00 | 47.85 | 47.85 | 1.77% | 386 |
| Oct 6, 2026 | 49.80 | 49.80 | 46.10 | 47.02 | 47.02 | -2.12% | 4,453 |
| Oct 5, 2026 | 48.90 | 49.70 | 45.95 | 48.04 | 48.04 | -2.75% | 381 |
| 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 |