Chd Chemicals Limited (BOM:539800)
India · Delayed Price · Currency is INR 5.22
+0.22 (4.40%)
At close: Aug 21, 2026
Chd Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 5.68 | 5.68 | 5.47 | 5.47 | 5.47 | 9.40% | 4,340 |
| Aug 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 3,025 |
| Aug 7, 2026 | 5.46 | 5.46 | 5.00 | 5.00 | 5.00 | 0.40% | 1,382 |
| Aug 6, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 1,241 |
| Aug 5, 2026 | 5.14 | 5.14 | 4.96 | 5.00 | 5.00 | -2.72% | 2,776 |
| Aug 4, 2026 | 5.03 | 5.50 | 5.03 | 5.14 | 5.14 | -0.58% | 3,008 |
| Aug 3, 2026 | 4.95 | 5.49 | 4.95 | 5.17 | 5.17 | 4.66% | 1,863 |
| Jul 31, 2026 | 4.91 | 5.44 | 4.91 | 4.94 | 4.94 | -11.31% | 2,605 |
| Jul 30, 2026 | 5.00 | 5.57 | 5.00 | 5.57 | 5.57 | 11.18% | 6,507 |
| Jul 29, 2026 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | 0.20% | 446 |
| Jul 28, 2026 | 5.50 | 5.50 | 5.00 | 5.00 | 5.00 | -9.09% | 276 |
| Jul 27, 2026 | 5.90 | 5.90 | 5.47 | 5.50 | 5.50 | 9.56% | 89 |
| Jul 24, 2026 | 5.02 | 5.02 | 4.75 | 5.02 | 5.02 | - | 3,187 |
| Jul 23, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 500 |
| Jul 22, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 248 |
| Jul 21, 2026 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | 2.66% | 2,927 |
| Jul 20, 2026 | 5.29 | 5.29 | 4.62 | 4.89 | 4.89 | -7.21% | 1,673 |
| Jul 17, 2026 | 5.29 | 5.29 | 5.27 | 5.27 | 5.27 | 0.57% | 5,183 |
| Jul 16, 2026 | 5.75 | 5.75 | 5.24 | 5.24 | 5.24 | 0.38% | 422 |
| Jul 15, 2026 | 5.16 | 5.22 | 5.16 | 5.22 | 5.22 | 1.16% | 1,390 |
| Jul 14, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 103 |
| Jul 13, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 302 |
| Jul 10, 2026 | 5.21 | 5.21 | 5.16 | 5.16 | 5.16 | - | 4,153 |
| Jul 9, 2026 | 5.00 | 5.16 | 5.00 | 5.16 | 5.16 | -8.19% | 1,832 |
| Jul 8, 2026 | 5.11 | 5.62 | 5.11 | 5.62 | 5.62 | 6.04% | 2,201 |
| Jul 7, 2026 | 5.30 | 5.30 | 5.13 | 5.30 | 5.30 | - | 650 |
| Jul 6, 2026 | 5.34 | 5.34 | 5.30 | 5.30 | 5.30 | -3.99% | 8,797 |
| Jul 3, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | 2,217 |
| Jul 2, 2026 | 5.68 | 5.68 | 5.50 | 5.52 | 5.52 | -2.82% | 1,375 |
| Jul 1, 2026 | 5.78 | 5.78 | 5.68 | 5.68 | 5.68 | 7.17% | 2,636 |
| Jun 30, 2026 | 5.40 | 6.08 | 5.25 | 5.30 | 5.30 | -1.85% | 460 |
| Jun 29, 2026 | 5.48 | 5.48 | 5.35 | 5.40 | 5.40 | -1.82% | 1,885 |
| Jun 25, 2026 | 5.41 | 5.50 | 5.41 | 5.50 | 5.50 | -2.65% | 1,365 |
| Jun 24, 2026 | 5.85 | 5.85 | 5.65 | 5.65 | 5.65 | 2.73% | 2,019 |
| Jun 23, 2026 | 5.45 | 5.61 | 5.45 | 5.50 | 5.50 | 0.92% | 3,981 |
| Jun 22, 2026 | 5.45 | 5.46 | 5.45 | 5.45 | 5.45 | -2.85% | 330 |
| Jun 19, 2026 | 5.12 | 5.61 | 5.12 | 5.61 | 5.61 | -0.71% | 1,019 |
| Jun 18, 2026 | 5.68 | 5.68 | 5.65 | 5.65 | 5.65 | -0.18% | 2,201 |
| Jun 17, 2026 | 6.20 | 6.20 | 5.66 | 5.66 | 5.66 | -0.70% | 3,398 |
| Jun 16, 2026 | 5.50 | 5.80 | 5.50 | 5.70 | 5.70 | -3.39% | 606 |
| Jun 15, 2026 | 5.82 | 5.90 | 5.81 | 5.90 | 5.90 | 1.55% | 1,647 |
| Jun 12, 2026 | 5.80 | 5.81 | 5.80 | 5.81 | 5.81 | 0.17% | 1,340 |