Chd Chemicals Limited (BOM:539800)
India · Delayed Price · Currency is INR 5.99
-0.16 (-2.60%)
At close: May 27, 2026
Chd Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 6.15 | 6.15 | 5.99 | 5.99 | 5.99 | -2.60% | 8,078 |
| May 26, 2026 | 6.79 | 6.79 | 6.15 | 6.15 | 6.15 | 6.03% | 1,700 |
| May 25, 2026 | 5.77 | 6.00 | 5.77 | 5.80 | 5.80 | -3.49% | 5,020 |
| May 22, 2026 | 6.35 | 6.35 | 5.67 | 6.01 | 6.01 | -5.35% | 1,446 |
| May 21, 2026 | 6.25 | 6.95 | 6.25 | 6.35 | 6.35 | 1.60% | 5,228 |
| May 20, 2026 | 5.75 | 6.30 | 5.75 | 6.25 | 6.25 | 11.21% | 11,199 |
| May 19, 2026 | 5.85 | 5.85 | 5.62 | 5.62 | 5.62 | -4.75% | 1,875 |
| May 18, 2026 | 6.59 | 6.59 | 5.90 | 5.90 | 5.90 | -11.28% | 9,186 |
| May 15, 2026 | 7.06 | 7.06 | 6.32 | 6.65 | 6.65 | -5.81% | 6,689 |
| May 14, 2026 | 6.30 | 7.24 | 6.30 | 7.06 | 7.06 | 12.96% | 41,579 |
| May 13, 2026 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | -1.57% | 10,685 |
| May 12, 2026 | 6.19 | 6.40 | 6.19 | 6.35 | 6.35 | 2.58% | 13,364 |
| May 11, 2026 | 6.00 | 6.35 | 6.00 | 6.19 | 6.19 | 3.17% | 9,439 |
| May 8, 2026 | 5.88 | 6.00 | 5.88 | 6.00 | 6.00 | 2.04% | 9,627 |
| May 7, 2026 | 5.89 | 5.89 | 5.66 | 5.88 | 5.88 | - | 8,793 |
| May 6, 2026 | 6.04 | 6.04 | 5.80 | 5.88 | 5.88 | -5.01% | 33,157 |
| May 5, 2026 | 5.56 | 6.19 | 5.56 | 6.19 | 6.19 | 14.63% | 55,012 |
| May 4, 2026 | 5.30 | 5.40 | 5.12 | 5.40 | 5.40 | 2.27% | 575 |
| Apr 30, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 2,374 |
| Apr 29, 2026 | 5.28 | 5.33 | 5.28 | 5.28 | 5.28 | -0.56% | 1,564 |
| Apr 28, 2026 | 5.28 | 5.33 | 5.28 | 5.31 | 5.31 | -0.38% | 4,785 |
| Apr 27, 2026 | 5.22 | 5.35 | 5.22 | 5.33 | 5.33 | 4.92% | 13,851 |
| Apr 24, 2026 | 5.29 | 5.29 | 5.07 | 5.08 | 5.08 | -3.97% | 1,019 |
| Apr 23, 2026 | 5.11 | 5.31 | 5.11 | 5.29 | 5.29 | 3.93% | 10,609 |
| Apr 22, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.20% | 8,477 |
| Apr 21, 2026 | 5.05 | 5.11 | 5.05 | 5.10 | 5.10 | 0.79% | 2,851 |
| Apr 20, 2026 | 5.08 | 5.12 | 5.06 | 5.06 | 5.06 | -0.78% | 8,011 |
| Apr 17, 2026 | 5.00 | 5.15 | 5.00 | 5.10 | 5.10 | 2.00% | 5,612 |
| Apr 16, 2026 | 5.80 | 5.80 | 4.99 | 5.00 | 5.00 | 2.88% | 30,222 |
| Apr 15, 2026 | 5.01 | 5.01 | 4.86 | 4.86 | 4.86 | -2.80% | 8,501 |
| Apr 13, 2026 | 5.06 | 5.15 | 5.00 | 5.00 | 5.00 | -0.40% | 9,314 |
| Apr 10, 2026 | 5.30 | 5.30 | 5.00 | 5.02 | 5.02 | -0.79% | 7,891 |
| Apr 9, 2026 | 4.99 | 5.06 | 4.99 | 5.06 | 5.06 | -2.32% | 9,578 |
| Apr 8, 2026 | 5.30 | 5.30 | 5.05 | 5.18 | 5.18 | -2.26% | 3,787 |
| Apr 7, 2026 | 5.63 | 5.63 | 5.20 | 5.30 | 5.30 | -0.75% | 2,102 |
| Apr 6, 2026 | 5.51 | 5.51 | 5.34 | 5.34 | 5.34 | 6.80% | 1,153 |
| Apr 2, 2026 | 5.00 | 5.02 | 5.00 | 5.00 | 5.00 | - | 5,776 |
| Apr 1, 2026 | 4.77 | 5.00 | 4.77 | 5.00 | 5.00 | 5.04% | 233 |
| Mar 30, 2026 | 4.11 | 5.77 | 4.11 | 4.76 | 4.76 | -4.80% | 3,673 |
| Mar 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 6,012 |
| Mar 25, 2026 | 5.01 | 5.05 | 5.00 | 5.00 | 5.00 | - | 19,016 |
| Mar 24, 2026 | 5.00 | 5.00 | 4.91 | 5.00 | 5.00 | - | 10,650 |
| Mar 23, 2026 | 5.00 | 5.00 | 4.94 | 5.00 | 5.00 | - | 19,473 |
| Mar 20, 2026 | 5.10 | 5.15 | 5.00 | 5.00 | 5.00 | - | 4,620 |
| Mar 19, 2026 | 5.00 | 5.03 | 5.00 | 5.00 | 5.00 | 2.46% | 26,092 |
| Mar 18, 2026 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | -2.40% | 13,336 |
| Mar 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% | 400 |
| Mar 16, 2026 | 4.98 | 4.99 | 4.96 | 4.99 | 4.99 | 0.20% | 7,260 |
| Mar 13, 2026 | 5.01 | 5.01 | 4.90 | 4.98 | 4.98 | -0.60% | 3,121 |
| Mar 12, 2026 | 4.80 | 5.01 | 4.80 | 5.01 | 5.01 | 0.40% | 17,321 |