Chemtech Industrial Valves Limited (BOM:537326)
India · Delayed Price · Currency is INR 126.05
+2.35 (1.90%)
At close: Sep 17, 2025
BOM:537326 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 133.65 | 139.20 | 132.00 | 135.80 | 135.80 | 3.86% | 167,087 |
| Sep 18, 2025 | 127.00 | 133.75 | 126.00 | 130.75 | 130.75 | 3.73% | 133,865 |
| Sep 17, 2025 | 125.00 | 127.00 | 121.00 | 126.05 | 126.05 | 1.90% | 129,502 |
| Sep 16, 2025 | 116.00 | 125.45 | 116.00 | 123.70 | 123.70 | 7.75% | 201,430 |
| Sep 15, 2025 | 104.00 | 116.00 | 104.00 | 114.80 | 114.80 | 10.65% | 144,930 |
| Sep 12, 2025 | 102.50 | 104.80 | 102.50 | 103.75 | 103.75 | 1.22% | 11,634 |
| Sep 11, 2025 | 103.10 | 104.00 | 102.00 | 102.50 | 102.50 | -0.58% | 7,321 |
| Sep 10, 2025 | 105.00 | 105.00 | 101.00 | 103.10 | 103.10 | -0.72% | 25,379 |
| Sep 9, 2025 | 100.05 | 105.85 | 98.00 | 103.85 | 103.85 | 3.64% | 28,576 |
| Sep 8, 2025 | 103.00 | 105.00 | 100.00 | 100.20 | 100.20 | -2.72% | 15,265 |
| Sep 5, 2025 | 102.70 | 104.00 | 101.00 | 103.00 | 103.00 | 0.29% | 15,667 |
| Sep 4, 2025 | 103.10 | 104.75 | 99.00 | 102.70 | 102.70 | -0.19% | 20,405 |
| Sep 3, 2025 | 105.25 | 105.90 | 101.30 | 102.90 | 102.90 | -1.58% | 20,631 |
| Sep 2, 2025 | 108.95 | 109.00 | 101.90 | 104.55 | 104.55 | -1.51% | 29,132 |
| Sep 1, 2025 | 107.15 | 108.00 | 103.95 | 106.15 | 106.15 | 2.21% | 16,950 |
| Aug 29, 2025 | 102.00 | 109.70 | 102.00 | 103.85 | 103.85 | 1.81% | 3,718 |
| Aug 28, 2025 | 103.00 | 108.95 | 101.30 | 102.00 | 102.00 | -3.77% | 6,142 |
| Aug 26, 2025 | 107.75 | 107.75 | 102.10 | 106.00 | 106.00 | -1.62% | 7,759 |
| Aug 25, 2025 | 109.55 | 109.55 | 95.95 | 107.75 | 107.75 | 2.04% | 22,419 |
| Aug 22, 2025 | 115.00 | 115.00 | 102.00 | 105.60 | 105.60 | -3.56% | 25,762 |
| Aug 21, 2025 | 110.00 | 113.50 | 108.00 | 109.50 | 109.50 | -0.05% | 7,968 |
| Aug 20, 2025 | 109.00 | 113.00 | 109.00 | 109.55 | 109.55 | -0.27% | 13,595 |
| Aug 19, 2025 | 107.95 | 110.60 | 106.50 | 109.85 | 109.85 | 1.76% | 16,134 |
| Aug 18, 2025 | 108.00 | 112.50 | 107.00 | 107.95 | 107.95 | -0.05% | 5,020 |
| Aug 14, 2025 | 114.35 | 117.00 | 107.25 | 108.00 | 108.00 | -2.66% | 39,393 |
| Aug 13, 2025 | 114.90 | 114.90 | 108.00 | 110.95 | 110.95 | 1.79% | 5,285 |
| Aug 12, 2025 | 113.50 | 113.50 | 108.50 | 109.00 | 109.00 | -0.05% | 34,537 |
| Aug 11, 2025 | 112.80 | 117.50 | 108.00 | 109.05 | 109.05 | -2.63% | 17,700 |
| Aug 8, 2025 | 106.05 | 114.00 | 106.05 | 112.00 | 112.00 | -2.35% | 8,895 |
| Aug 7, 2025 | 112.00 | 117.50 | 112.00 | 114.70 | 114.70 | 2.41% | 20,922 |
| Aug 6, 2025 | 111.95 | 112.00 | 106.50 | 112.00 | 112.00 | -0.84% | 14,417 |
| Aug 5, 2025 | 114.50 | 114.50 | 109.00 | 112.95 | 112.95 | 1.16% | 8,607 |
| Aug 4, 2025 | 112.85 | 113.00 | 108.00 | 111.65 | 111.65 | -1.06% | 4,386 |
| Aug 1, 2025 | 111.40 | 114.00 | 105.70 | 112.85 | 112.85 | 1.30% | 11,885 |
| Jul 31, 2025 | 116.50 | 117.50 | 110.00 | 111.40 | 111.40 | -1.85% | 47,435 |
| Jul 30, 2025 | 113.05 | 115.00 | 110.05 | 113.50 | 113.50 | 0.40% | 83,066 |
| Jul 29, 2025 | 114.85 | 116.00 | 112.45 | 113.05 | 113.05 | -1.57% | 15,456 |
| Jul 28, 2025 | 120.00 | 120.00 | 111.75 | 114.85 | 114.85 | -0.17% | 14,965 |
| Jul 25, 2025 | 121.00 | 121.00 | 113.70 | 115.05 | 115.05 | -1.20% | 14,356 |
| Jul 24, 2025 | 120.45 | 120.45 | 115.55 | 116.45 | 116.45 | -1.31% | 14,030 |
| Jul 23, 2025 | 121.90 | 121.90 | 115.10 | 118.00 | 118.00 | -0.80% | 20,139 |
| Jul 22, 2025 | 113.20 | 119.70 | 113.20 | 118.95 | 118.95 | 3.61% | 24,347 |
| Jul 21, 2025 | 115.40 | 117.60 | 113.00 | 114.80 | 114.80 | -3.69% | 19,252 |
| Jul 18, 2025 | 118.50 | 119.40 | 113.00 | 119.20 | 119.20 | 0.25% | 26,496 |
| Jul 17, 2025 | 118.95 | 118.95 | 117.00 | 118.90 | 118.90 | 1.02% | 5,450 |
| Jul 16, 2025 | 117.95 | 119.00 | 116.30 | 117.70 | 117.70 | -0.21% | 8,953 |
| Jul 15, 2025 | 116.05 | 119.00 | 116.00 | 117.95 | 117.95 | 0.77% | 14,349 |
| Jul 14, 2025 | 123.00 | 124.80 | 116.10 | 117.05 | 117.05 | -4.21% | 21,482 |
| Jul 11, 2025 | 120.05 | 124.50 | 119.90 | 122.20 | 122.20 | 1.96% | 21,265 |
| Jul 10, 2025 | 120.45 | 120.45 | 117.20 | 119.85 | 119.85 | 0.71% | 10,015 |