Kemistar Corporation Limited (BOM:531163)
India · Delayed Price · Currency is INR 64.75
-2.05 (-3.07%)
At close: May 7, 2026
Kemistar Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - | 1 |
| Apr 1, 2026 | 68.00 | 69.90 | 65.00 | 69.90 | 69.90 | 1.38% | 1,477 |
| Mar 30, 2026 | 71.00 | 71.00 | 68.95 | 68.95 | 68.95 | 2.39% | 37 |
| Mar 27, 2026 | 68.56 | 68.56 | 66.00 | 67.34 | 67.34 | -1.78% | 252 |
| Mar 25, 2026 | 76.00 | 77.00 | 58.51 | 68.56 | 68.56 | -5.12% | 16,516 |
| Mar 24, 2026 | 77.00 | 77.00 | 64.26 | 72.26 | 72.26 | -2.61% | 2,425 |
| Mar 23, 2026 | 70.00 | 77.00 | 63.76 | 74.20 | 74.20 | -0.80% | 1,944 |
| Mar 20, 2026 | 77.00 | 77.00 | 74.80 | 74.80 | 74.80 | 1.59% | 9 |
| Mar 19, 2026 | 77.00 | 77.00 | 64.80 | 73.63 | 73.63 | -0.50% | 47 |
| Mar 18, 2026 | 74.70 | 74.70 | 71.00 | 74.00 | 74.00 | -1.14% | 65 |
| Mar 17, 2026 | 77.00 | 77.00 | 68.10 | 74.85 | 74.85 | -0.51% | 117 |
| Mar 16, 2026 | 77.00 | 77.00 | 67.65 | 75.23 | 75.23 | -2.60% | 337 |
| Mar 13, 2026 | 72.08 | 77.80 | 71.00 | 77.24 | 77.24 | 7.16% | 258 |
| Mar 12, 2026 | 67.35 | 72.08 | 67.35 | 72.08 | 72.08 | 0.26% | 30,060 |
| Mar 11, 2026 | 78.79 | 78.79 | 66.95 | 71.89 | 71.89 | 0.50% | 1,139 |
| Mar 10, 2026 | 72.98 | 72.98 | 69.60 | 71.53 | 71.53 | 4.42% | 1,367 |
| Mar 9, 2026 | 68.20 | 72.98 | 63.90 | 68.50 | 68.50 | -7.07% | 1,968 |
| Mar 6, 2026 | 68.00 | 73.90 | 66.80 | 73.71 | 73.71 | 8.40% | 1,107 |
| Mar 5, 2026 | 72.00 | 72.00 | 67.00 | 68.00 | 68.00 | 0.06% | 6 |
| Mar 4, 2026 | 68.30 | 68.30 | 67.96 | 67.96 | 67.96 | 3.93% | 32 |
| Mar 2, 2026 | 65.00 | 68.30 | 65.00 | 65.39 | 65.39 | -4.72% | 577 |
| Feb 27, 2026 | 65.90 | 70.00 | 61.30 | 68.63 | 68.63 | -1.96% | 2,090 |
| Feb 26, 2026 | 67.00 | 70.00 | 62.15 | 70.00 | 70.00 | -1.39% | 1,037 |
| Feb 25, 2026 | 66.70 | 73.50 | 66.70 | 70.99 | 70.99 | 0.18% | 350 |
| Feb 24, 2026 | 72.50 | 72.50 | 65.00 | 70.86 | 70.86 | 4.22% | 1,478 |
| Feb 23, 2026 | 72.90 | 72.90 | 62.00 | 67.99 | 67.99 | -1.18% | 542 |
| Feb 20, 2026 | 69.89 | 69.89 | 63.90 | 68.80 | 68.80 | -1.56% | 54 |
| Feb 19, 2026 | 69.90 | 69.90 | 67.00 | 69.89 | 69.89 | 3.71% | 12 |