CDG Petchem Limited (BOM:534796)
India · Delayed Price · Currency is INR 189.25
+3.70 (1.99%)
At close: May 26, 2026
CDG Petchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 189.25 | 189.25 | 189.25 | 189.25 | 189.25 | 1.99% | 1,223 |
| May 25, 2026 | 181.85 | 185.55 | 181.85 | 185.55 | 185.55 | - | 4,196 |
| May 22, 2026 | 185.55 | 185.55 | 185.55 | 185.55 | 185.55 | -1.98% | 2,043 |
| May 21, 2026 | 189.30 | 189.35 | 189.30 | 189.30 | 189.30 | -1.99% | 1,938 |
| May 20, 2026 | 193.15 | 193.15 | 193.15 | 193.15 | 193.15 | -1.98% | 11 |
| May 19, 2026 | 197.05 | 197.05 | 197.05 | 197.05 | 197.05 | -1.99% | 47 |
| May 18, 2026 | 201.05 | 201.05 | 201.05 | 201.05 | 201.05 | -2.00% | 14 |
| May 15, 2026 | 209.30 | 209.30 | 205.15 | 205.15 | 205.15 | -1.98% | 111 |
| May 14, 2026 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | -1.99% | 1,719 |
| May 13, 2026 | 222.20 | 222.20 | 213.55 | 213.55 | 213.55 | -1.97% | 2,571 |
| May 12, 2026 | 213.60 | 217.85 | 213.60 | 217.85 | 217.85 | 1.99% | 2,422 |
| May 11, 2026 | 209.45 | 213.60 | 209.45 | 213.60 | 213.60 | 1.98% | 1,331 |
| May 8, 2026 | 209.55 | 209.55 | 209.45 | 209.45 | 209.45 | 1.95% | 10,075 |
| May 7, 2026 | 205.45 | 205.45 | 197.45 | 205.45 | 205.45 | 1.99% | 7,272 |
| May 6, 2026 | 193.65 | 201.45 | 193.65 | 201.45 | 201.45 | 1.95% | 2,405 |
| May 5, 2026 | 199.75 | 199.75 | 197.60 | 197.60 | 197.60 | 0.89% | 6,994 |
| May 4, 2026 | 188.25 | 195.85 | 188.25 | 195.85 | 195.85 | 1.98% | 1,696 |
| Apr 30, 2026 | 192.05 | 192.05 | 192.05 | 192.05 | 192.05 | -1.99% | 763 |
| Apr 29, 2026 | 195.95 | 195.95 | 195.00 | 195.95 | 195.95 | 1.98% | 14,450 |
| Apr 28, 2026 | 192.15 | 192.15 | 192.15 | 192.15 | 192.15 | 5.00% | 4,818 |
| Apr 27, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 4.99% | 1,303 |
| Apr 24, 2026 | 166.00 | 174.30 | 166.00 | 174.30 | 174.30 | 5.00% | 3,374 |
| Apr 23, 2026 | 166.10 | 166.10 | 165.25 | 166.00 | 166.00 | 4.93% | 30,321 |
| Apr 22, 2026 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | 4.98% | 1,426 |
| Apr 21, 2026 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | 4.98% | 370 |
| Apr 20, 2026 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | 4.97% | 107 |
| Apr 17, 2026 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | 1.98% | 107 |
| Apr 16, 2026 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | 1.94% | 116 |
| Apr 15, 2026 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | 1.98% | 554 |
| Apr 13, 2026 | 129.30 | 129.30 | 129.00 | 129.00 | 129.00 | 1.74% | 512 |
| Apr 10, 2026 | 121.90 | 126.80 | 121.90 | 126.80 | 126.80 | 1.97% | 784 |
| Apr 9, 2026 | 124.35 | 124.35 | 124.30 | 124.35 | 124.35 | 1.97% | 301 |
| Apr 8, 2026 | 119.60 | 121.95 | 119.60 | 121.95 | 121.95 | 1.96% | 508 |
| Apr 7, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | 1.96% | 1 |
| Apr 6, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | - | 2,657 |
| Apr 2, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | 2.00% | 1 |
| Apr 1, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 971 |
| Mar 30, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 200 |
| Mar 27, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.96% | 13,885 |
| Mar 25, 2026 | 115.00 | 117.30 | 115.00 | 117.30 | 117.30 | - | 9 |
| Mar 24, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | -1.96% | 516 |
| Mar 23, 2026 | 122.05 | 122.05 | 119.65 | 119.65 | 119.65 | -1.97% | 2,137 |
| Mar 20, 2026 | 124.50 | 124.50 | 122.05 | 122.05 | 122.05 | -1.97% | 129 |
| Mar 19, 2026 | 124.45 | 124.50 | 124.45 | 124.50 | 124.50 | -1.93% | 264 |
| Mar 18, 2026 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | 1.97% | 1,564 |
| Mar 17, 2026 | 124.85 | 124.85 | 122.40 | 124.50 | 124.50 | -0.28% | 1,093 |
| Mar 16, 2026 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | -1.96% | 110 |
| Mar 13, 2026 | 124.90 | 127.40 | 124.90 | 127.35 | 127.35 | -0.04% | 581 |
| Mar 12, 2026 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | -2.00% | 80 |
| Mar 11, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -2.00% | 456 |