Chemtech Industrial Valves Limited (BOM:537326)
India · Delayed Price · Currency is INR 71.82
+0.26 (0.36%)
At close: Jan 22, 2026
BOM:537326 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 73.25 | 78.99 | 70.60 | 72.86 | 72.86 | 1.45% | 8,406 |
| Jan 22, 2026 | 75.00 | 75.00 | 69.80 | 71.82 | 71.82 | 0.36% | 15,684 |
| Jan 21, 2026 | 73.50 | 79.99 | 71.00 | 71.56 | 71.56 | -2.61% | 11,897 |
| Jan 20, 2026 | 77.90 | 77.90 | 73.25 | 73.48 | 73.48 | -2.88% | 4,489 |
| Jan 19, 2026 | 79.66 | 79.66 | 74.10 | 75.66 | 75.66 | -0.01% | 5,045 |
| Jan 16, 2026 | 89.99 | 89.99 | 75.00 | 75.67 | 75.67 | 0.56% | 13,137 |
| Jan 14, 2026 | 76.46 | 79.75 | 75.00 | 75.25 | 75.25 | -1.57% | 1,132 |
| Jan 13, 2026 | 76.00 | 76.50 | 75.00 | 76.45 | 76.45 | 0.47% | 7,348 |
| Jan 12, 2026 | 77.45 | 78.30 | 73.25 | 76.09 | 76.09 | -1.87% | 10,424 |
| Jan 9, 2026 | 78.10 | 79.40 | 77.00 | 77.54 | 77.54 | -0.65% | 8,436 |
| Jan 8, 2026 | 82.77 | 82.77 | 75.30 | 78.05 | 78.05 | -3.82% | 12,449 |
| Jan 7, 2026 | 79.51 | 81.47 | 79.51 | 81.15 | 81.15 | 1.70% | 3,222 |
| Jan 6, 2026 | 84.88 | 84.88 | 79.25 | 79.79 | 79.79 | -1.95% | 7,111 |
| Jan 5, 2026 | 85.90 | 85.90 | 80.15 | 81.38 | 81.38 | -1.25% | 7,745 |
| Jan 2, 2026 | 80.01 | 84.02 | 80.00 | 82.41 | 82.41 | 3.37% | 14,115 |
| Jan 1, 2026 | 84.46 | 84.46 | 79.61 | 79.72 | 79.72 | -0.92% | 17,149 |
| Dec 31, 2025 | 78.90 | 82.50 | 78.90 | 80.46 | 80.46 | 1.21% | 8,947 |
| Dec 30, 2025 | 78.11 | 82.99 | 78.11 | 79.50 | 79.50 | -0.58% | 10,178 |
| Dec 29, 2025 | 80.33 | 81.00 | 78.01 | 79.96 | 79.96 | -0.46% | 6,763 |
| Dec 26, 2025 | 80.99 | 81.00 | 79.00 | 80.33 | 80.33 | 1.20% | 9,700 |
| Dec 24, 2025 | 80.95 | 83.28 | 78.56 | 79.38 | 79.38 | -1.16% | 6,168 |
| Dec 23, 2025 | 79.50 | 83.90 | 79.50 | 80.31 | 80.31 | -0.97% | 4,316 |
| Dec 22, 2025 | 83.99 | 83.99 | 80.90 | 81.10 | 81.10 | 0.55% | 13,025 |
| Dec 19, 2025 | 81.49 | 82.49 | 79.56 | 80.66 | 80.66 | 1.88% | 13,753 |
| Dec 18, 2025 | 78.04 | 82.68 | 78.04 | 79.17 | 79.17 | -0.88% | 19,138 |
| Dec 17, 2025 | 84.79 | 84.79 | 79.05 | 79.87 | 79.87 | -1.82% | 10,524 |
| Dec 16, 2025 | 84.98 | 84.98 | 80.00 | 81.35 | 81.35 | -0.39% | 7,778 |
| Dec 15, 2025 | 83.15 | 85.50 | 79.00 | 81.67 | 81.67 | -4.92% | 31,054 |
| Dec 12, 2025 | 85.84 | 85.90 | 83.70 | 85.90 | 85.90 | 1.25% | 15,904 |
| Dec 11, 2025 | 85.87 | 85.90 | 83.02 | 84.84 | 84.84 | -1.20% | 3,251 |
| Dec 10, 2025 | 85.00 | 85.98 | 84.06 | 85.87 | 85.87 | 0.48% | 5,130 |
| Dec 9, 2025 | 87.08 | 87.08 | 81.40 | 85.46 | 85.46 | 2.62% | 16,408 |
| Dec 8, 2025 | 87.02 | 87.02 | 82.00 | 83.28 | 83.28 | -4.37% | 14,534 |
| Dec 5, 2025 | 88.69 | 90.40 | 86.20 | 87.09 | 87.09 | -1.80% | 6,014 |
| Dec 4, 2025 | 90.60 | 91.41 | 86.10 | 88.69 | 88.69 | -2.51% | 11,532 |
| Dec 3, 2025 | 92.00 | 94.40 | 90.50 | 90.97 | 90.97 | -1.58% | 9,084 |
| Dec 2, 2025 | 93.84 | 94.34 | 91.00 | 92.43 | 92.43 | -1.09% | 13,385 |
| Dec 1, 2025 | 92.50 | 94.50 | 92.50 | 93.45 | 93.45 | -1.16% | 8,040 |
| Nov 28, 2025 | 93.10 | 95.40 | 91.50 | 94.55 | 94.55 | 1.56% | 3,068 |
| Nov 27, 2025 | 95.30 | 97.75 | 92.00 | 93.10 | 93.10 | -0.64% | 8,666 |
| Nov 26, 2025 | 98.00 | 99.60 | 90.90 | 93.70 | 93.70 | -3.05% | 24,204 |
| Nov 25, 2025 | 99.50 | 99.50 | 95.10 | 96.65 | 96.65 | -0.41% | 7,482 |
| Nov 24, 2025 | 99.90 | 100.50 | 96.05 | 97.05 | 97.05 | 0.47% | 5,680 |
| Nov 21, 2025 | 100.40 | 100.40 | 96.00 | 96.60 | 96.60 | -2.08% | 20,299 |
| Nov 20, 2025 | 102.95 | 103.00 | 98.05 | 98.65 | 98.65 | -0.80% | 18,778 |
| Nov 19, 2025 | 98.00 | 104.50 | 98.00 | 99.45 | 99.45 | 0.20% | 15,543 |
| Nov 18, 2025 | 99.20 | 100.80 | 96.50 | 99.25 | 99.25 | 0.05% | 48,573 |
| Nov 17, 2025 | 95.20 | 106.60 | 95.20 | 99.20 | 99.20 | -1.83% | 40,081 |
| Nov 14, 2025 | 95.00 | 103.00 | 95.00 | 101.05 | 101.05 | -10.50% | 132,875 |
| Nov 13, 2025 | 115.50 | 115.50 | 112.30 | 112.90 | 112.90 | -0.96% | 8,810 |