CDG Petchem Limited (BOM:534796)
India · Delayed Price · Currency is INR 162.65
-3.30 (-1.99%)
At close: Jan 21, 2026
CDG Petchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | -1.98% | 2,509 |
| Jan 22, 2026 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | -2.00% | 101 |
| Jan 21, 2026 | 162.65 | 162.65 | 162.65 | 162.65 | 162.65 | -1.99% | 2,195 |
| Jan 20, 2026 | 165.95 | 165.95 | 165.95 | 165.95 | 165.95 | -1.98% | 4,917 |
| Jan 19, 2026 | 176.00 | 176.00 | 169.30 | 169.30 | 169.30 | -2.00% | 5,123 |
| Jan 16, 2026 | 166.05 | 172.75 | 166.05 | 172.75 | 172.75 | 1.98% | 12,594 |
| Jan 14, 2026 | 176.25 | 176.25 | 169.40 | 169.40 | 169.40 | -2.00% | 7,417 |
| Jan 13, 2026 | 170.00 | 172.85 | 170.00 | 172.85 | 172.85 | 1.98% | 29,000 |
| Jan 12, 2026 | 169.50 | 169.50 | 162.90 | 169.50 | 169.50 | 1.99% | 72,236 |
| Jan 9, 2026 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | 1.99% | 11,320 |
| Jan 8, 2026 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | 1.97% | 3,130 |
| Jan 7, 2026 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | 1.98% | 3,265 |
| Jan 6, 2026 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | 1.99% | 5,917 |
| Jan 5, 2026 | 153.65 | 153.65 | 153.65 | 153.65 | 153.65 | 4.99% | 6,355 |
| Jan 2, 2026 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | 4.99% | 1,911 |
| Jan 1, 2026 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | 4.99% | 1,669 |
| Dec 31, 2025 | 132.78 | 132.78 | 132.78 | 132.78 | 132.78 | 5.00% | 419 |
| Dec 30, 2025 | 126.46 | 126.46 | 126.46 | 126.46 | 126.46 | 5.00% | 401 |
| Dec 29, 2025 | 120.44 | 120.44 | 120.44 | 120.44 | 120.44 | 5.00% | 3,107 |
| Dec 26, 2025 | 114.71 | 114.71 | 114.71 | 114.71 | 114.71 | 5.00% | 2,236 |
| Dec 24, 2025 | 109.00 | 109.25 | 109.00 | 109.25 | 109.25 | 5.00% | 765 |
| Dec 23, 2025 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | 4.99% | 1,388 |
| Dec 22, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | 4.99% | 258 |
| Dec 19, 2025 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | 4.99% | 18,050 |
| Dec 18, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | 5.00% | 130 |
| Dec 17, 2025 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | 4.99% | 2,100 |
| Dec 16, 2025 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | 5.00% | 129 |
| Dec 15, 2025 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | 4.99% | 204 |
| Dec 12, 2025 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | 5.00% | 1 |
| Dec 11, 2025 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | 4.99% | 1 |
| Dec 10, 2025 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | 4.99% | 1 |
| Dec 9, 2025 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | 4.99% | 1 |
| Dec 8, 2025 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - | 3,203 |
| Dec 1, 2025 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - | 2 |
| Nov 24, 2025 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - | 3 |
| Nov 17, 2025 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - | 3,616 |
| Nov 10, 2025 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | 4.98% | 1 |
| Nov 3, 2025 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - | 1 |
| Oct 27, 2025 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - | 1 |
| Oct 20, 2025 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - | 3,099 |
| Oct 13, 2025 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - | 686 |
| Oct 6, 2025 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - | 2 |
| Sep 29, 2025 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - | 6,801 |
| Sep 22, 2025 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | 5.00% | 1,511 |
| Sep 15, 2025 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - | 1 |
| Sep 1, 2025 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - | 610 |
| Aug 18, 2025 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - | 125 |
| Aug 11, 2025 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - | 1,000 |
| Aug 4, 2025 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - | 2,041 |