Chd Chemicals Limited (BOM:539800)
India · Delayed Price · Currency is INR 7.32
+0.07 (0.97%)
At close: Oct 23, 2026
Chd Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.25 | 7.32 | 6.67 | 7.32 | 7.32 | 0.97% | 34,223 |
| Oct 22, 2026 | 6.28 | 7.25 | 6.28 | 7.25 | 7.25 | 3.57% | 23,345 |
| Oct 21, 2026 | 7.10 | 7.10 | 6.90 | 7.00 | 7.00 | -3.45% | 7,414 |
| Oct 19, 2026 | 6.67 | 7.25 | 6.64 | 7.25 | 7.25 | -0.28% | 15,199 |
| Oct 16, 2026 | 7.40 | 7.40 | 7.27 | 7.27 | 7.27 | -1.76% | 18,159 |
| Oct 15, 2026 | 7.30 | 7.45 | 7.30 | 7.40 | 7.40 | 1.37% | 20,087 |
| Oct 14, 2026 | 6.97 | 7.30 | 6.96 | 7.30 | 7.30 | 4.29% | 8,305 |
| Oct 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.09% | 20,741 |
| Oct 12, 2026 | 6.61 | 6.90 | 6.61 | 6.79 | 6.79 | 2.72% | 20,754 |
| Oct 9, 2026 | 6.62 | 6.80 | 6.61 | 6.61 | 6.61 | 0.92% | 6,449 |
| Oct 8, 2026 | 6.49 | 6.63 | 6.49 | 6.55 | 6.55 | 4.63% | 10,301 |
| Oct 7, 2026 | 6.75 | 6.75 | 6.26 | 6.26 | 6.26 | -6.57% | 11,241 |
| Oct 6, 2026 | 5.84 | 6.71 | 5.84 | 6.70 | 6.70 | 0.75% | 21,099 |
| Oct 5, 2026 | 6.53 | 6.65 | 6.53 | 6.65 | 6.65 | 2.31% | 10,574 |
| Oct 1, 2026 | 6.50 | 6.50 | 6.30 | 6.50 | 6.50 | - | 8,668 |
| Sep 30, 2026 | 6.30 | 6.55 | 6.30 | 6.50 | 6.50 | 3.17% | 12,978 |
| Sep 29, 2026 | 5.62 | 6.30 | 5.62 | 6.30 | 6.30 | 13.51% | 10,229 |
| Sep 28, 2026 | 6.30 | 6.32 | 5.55 | 5.55 | 5.55 | -11.90% | 7,248 |
| Sep 25, 2026 | 5.80 | 6.30 | 5.80 | 6.30 | 6.30 | 8.81% | 23,571 |
| Sep 24, 2026 | 5.79 | 5.79 | 5.65 | 5.79 | 5.79 | - | 3,665 |
| Sep 23, 2026 | 6.00 | 6.00 | 5.79 | 5.79 | 5.79 | -3.50% | 16,187 |
| Sep 22, 2026 | 6.13 | 6.13 | 6.00 | 6.00 | 6.00 | -1.64% | 1,018 |
| Sep 21, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 3,013 |
| Sep 18, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | 8,029 |
| Sep 17, 2026 | 5.52 | 6.00 | 5.52 | 6.00 | 6.00 | 1.69% | 10,383 |
| Sep 16, 2026 | 5.93 | 5.93 | 5.90 | 5.90 | 5.90 | -0.84% | 11,838 |
| Sep 15, 2026 | 5.99 | 6.00 | 5.95 | 5.95 | 5.95 | -0.67% | 903 |
| Sep 11, 2026 | 5.95 | 6.00 | 5.95 | 5.99 | 5.99 | 0.67% | 7,184 |
| Sep 10, 2026 | 5.89 | 6.00 | 5.89 | 5.95 | 5.95 | 0.68% | 9,653 |
| Sep 9, 2026 | 5.65 | 5.91 | 5.65 | 5.91 | 5.91 | 5.54% | 12,098 |
| Sep 8, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | 4.67% | 10,690 |
| Sep 7, 2026 | 5.45 | 5.45 | 5.08 | 5.35 | 5.35 | -2.01% | 23,939 |
| Sep 4, 2026 | 5.06 | 5.48 | 5.06 | 5.46 | 5.46 | 8.98% | 10,356 |
| Sep 3, 2026 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | 0.20% | 26 |
| Sep 2, 2026 | 5.28 | 5.28 | 5.00 | 5.00 | 5.00 | -5.66% | 9 |
| Sep 1, 2026 | 5.24 | 5.42 | 5.13 | 5.30 | 5.30 | -2.57% | 12,224 |
| Aug 31, 2026 | 5.09 | 5.44 | 5.09 | 5.44 | 5.44 | 8.58% | 1,115 |
| Aug 28, 2026 | 5.01 | 5.20 | 5.01 | 5.01 | 5.01 | 1.21% | 938 |
| Aug 27, 2026 | 5.20 | 5.20 | 4.95 | 4.95 | 4.95 | -5.71% | 1,362 |
| Aug 26, 2026 | 5.04 | 5.25 | 5.04 | 5.25 | 5.25 | 5.00% | 168 |
| Aug 25, 2026 | 5.00 | 5.50 | 5.00 | 5.00 | 5.00 | -4.76% | 1,101 |
| Aug 24, 2026 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | 0.57% | 767 |
| Aug 21, 2026 | 5.01 | 5.25 | 5.00 | 5.22 | 5.22 | 4.40% | 11,754 |
| Aug 20, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | -2.91% | 12,271 |
| Aug 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 1,000 |
| Aug 18, 2026 | 5.03 | 5.18 | 5.03 | 5.15 | 5.15 | 7.07% | 7,769 |
| Aug 17, 2026 | 5.00 | 5.42 | 4.81 | 4.81 | 4.81 | 0.21% | 2,901 |
| Aug 14, 2026 | 5.19 | 5.19 | 4.80 | 4.80 | 4.80 | -8.57% | 1,140 |
| Aug 13, 2026 | 5.44 | 5.44 | 5.25 | 5.25 | 5.25 | 3.96% | 1,815 |
| Aug 12, 2026 | 4.81 | 5.06 | 4.81 | 5.05 | 5.05 | -7.68% | 5,440 |