Chd Chemicals Limited (BOM:539800)
India · Delayed Price · Currency is INR 5.10
+0.09 (1.80%)
At close: Mar 5, 2026
Chd Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.50 | 5.50 | 5.05 | 5.10 | 5.10 | - | 20,029 |
| Mar 5, 2026 | 5.60 | 5.60 | 5.10 | 5.10 | 5.10 | 1.80% | 7,603 |
| Mar 4, 2026 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | 0.20% | 9,919 |
| Mar 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.60% | 10,524 |
| Feb 27, 2026 | 5.64 | 5.64 | 5.01 | 5.03 | 5.03 | -1.76% | 3,526 |
| Feb 26, 2026 | 5.07 | 5.12 | 5.07 | 5.12 | 5.12 | 1.79% | 3,220 |
| Feb 25, 2026 | 5.22 | 5.22 | 5.02 | 5.03 | 5.03 | -3.45% | 7,186 |
| Feb 24, 2026 | 5.21 | 5.30 | 5.21 | 5.21 | 5.21 | - | 14,424 |
| Feb 23, 2026 | 5.30 | 5.30 | 5.16 | 5.21 | 5.21 | -0.76% | 13,869 |
| Feb 20, 2026 | 5.65 | 5.65 | 5.25 | 5.25 | 5.25 | -4.55% | 219 |
| Feb 19, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | 2.04% | 4,439 |
| Feb 18, 2026 | 5.30 | 5.50 | 5.30 | 5.39 | 5.39 | 3.65% | 3,834 |
| Feb 17, 2026 | 5.10 | 5.21 | 5.10 | 5.20 | 5.20 | 1.96% | 36,377 |
| Feb 16, 2026 | 5.05 | 5.30 | 5.05 | 5.10 | 5.10 | -0.97% | 23,860 |
| Feb 13, 2026 | 5.14 | 5.15 | 4.80 | 5.15 | 5.15 | 0.19% | 840 |
| Feb 12, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.58% | 238 |
| Feb 11, 2026 | 5.10 | 5.11 | 5.06 | 5.06 | 5.06 | 0.20% | 4,008 |
| Feb 10, 2026 | 5.10 | 5.27 | 5.05 | 5.05 | 5.05 | -0.20% | 2,825 |
| Feb 9, 2026 | 5.00 | 5.15 | 5.00 | 5.06 | 5.06 | 1.20% | 5,374 |
| Feb 6, 2026 | 5.59 | 5.59 | 4.86 | 5.00 | 5.00 | - | 3,742 |
| Feb 5, 2026 | 5.32 | 5.32 | 5.00 | 5.00 | 5.00 | -6.19% | 9,210 |
| Feb 4, 2026 | 5.33 | 5.33 | 5.10 | 5.33 | 5.33 | - | 1,248 |
| Feb 3, 2026 | 5.44 | 5.44 | 4.81 | 5.33 | 5.33 | 8.11% | 12,052 |
| Feb 2, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.40% | 13 |
| Feb 1, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 3 |
| Jan 30, 2026 | 4.85 | 4.96 | 4.85 | 4.95 | 4.95 | - | 1,381 |
| Jan 29, 2026 | 4.95 | 5.05 | 4.95 | 4.95 | 4.95 | - | 4,010 |
| Jan 28, 2026 | 4.85 | 5.01 | 4.85 | 4.95 | 4.95 | 0.61% | 6,250 |
| Jan 27, 2026 | 5.04 | 5.04 | 4.92 | 4.92 | 4.92 | -1.80% | 2,909 |
| Jan 23, 2026 | 5.44 | 5.44 | 5.01 | 5.01 | 5.01 | -3.65% | 3,458 |
| Jan 22, 2026 | 4.92 | 5.21 | 4.92 | 5.20 | 5.20 | 5.91% | 696 |
| Jan 21, 2026 | 4.90 | 4.91 | 4.90 | 4.91 | 4.91 | 1.03% | 11,703 |
| Jan 20, 2026 | 5.22 | 5.22 | 4.81 | 4.86 | 4.86 | -6.90% | 4,059 |
| Jan 19, 2026 | 5.28 | 5.28 | 5.20 | 5.22 | 5.22 | -1.14% | 7,589 |
| Jan 16, 2026 | 5.42 | 5.42 | 5.20 | 5.28 | 5.28 | -2.58% | 3,263 |
| Jan 14, 2026 | 5.20 | 5.47 | 5.20 | 5.42 | 5.42 | 4.23% | 354 |
| Jan 13, 2026 | 5.01 | 5.20 | 5.01 | 5.20 | 5.20 | -2.80% | 3,816 |
| Jan 12, 2026 | 5.35 | 5.44 | 5.35 | 5.35 | 5.35 | -2.73% | 8,679 |
| Jan 9, 2026 | 5.70 | 5.70 | 5.30 | 5.50 | 5.50 | 2.42% | 1,938 |
| Jan 8, 2026 | 5.24 | 5.73 | 5.24 | 5.37 | 5.37 | -0.37% | 4,911 |
| Jan 7, 2026 | 5.65 | 5.65 | 5.03 | 5.39 | 5.39 | -4.60% | 1,791 |
| Jan 6, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | - | 1,512 |
| Jan 5, 2026 | 5.72 | 5.72 | 5.11 | 5.65 | 5.65 | -0.88% | 1,018 |
| Jan 2, 2026 | 6.37 | 6.37 | 5.47 | 5.70 | 5.70 | 4.59% | 2,715 |
| Jan 1, 2026 | 5.45 | 5.45 | 5.08 | 5.45 | 5.45 | 0.37% | 293 |
| Dec 31, 2025 | 5.16 | 5.45 | 5.16 | 5.43 | 5.43 | 5.44% | 651 |
| Dec 30, 2025 | 5.40 | 5.40 | 5.15 | 5.15 | 5.15 | -4.63% | 313 |
| Dec 29, 2025 | 5.21 | 5.72 | 5.21 | 5.40 | 5.40 | 4.85% | 6,523 |
| Dec 26, 2025 | 5.39 | 5.39 | 5.13 | 5.15 | 5.15 | -4.45% | 17,988 |
| Dec 24, 2025 | 5.49 | 5.49 | 5.39 | 5.39 | 5.39 | -2.00% | 730 |