Chemcrux Enterprises Limited (BOM:540395)
India · Delayed Price · Currency is INR 95.20
+0.25 (0.26%)
At close: Jan 21, 2026
Chemcrux Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 95.00 | 98.35 | 95.00 | 96.40 | 96.40 | -1.98% | 4,039 |
| Jan 22, 2026 | 98.80 | 98.80 | 95.05 | 98.35 | 98.35 | 3.31% | 2,279 |
| Jan 21, 2026 | 95.00 | 99.00 | 94.40 | 95.20 | 95.20 | 0.26% | 4,720 |
| Jan 20, 2026 | 100.90 | 100.90 | 93.00 | 94.95 | 94.95 | -5.90% | 8,457 |
| Jan 19, 2026 | 101.50 | 104.65 | 100.90 | 100.90 | 100.90 | 0.05% | 4,880 |
| Jan 16, 2026 | 102.95 | 105.85 | 100.20 | 100.85 | 100.85 | -1.13% | 6,376 |
| Jan 14, 2026 | 103.00 | 112.00 | 100.00 | 102.00 | 102.00 | -0.92% | 8,615 |
| Jan 13, 2026 | 103.50 | 106.40 | 101.50 | 102.95 | 102.95 | -0.58% | 5,828 |
| Jan 12, 2026 | 105.00 | 105.65 | 100.00 | 103.55 | 103.55 | -1.38% | 10,618 |
| Jan 9, 2026 | 105.45 | 106.00 | 102.00 | 105.00 | 105.00 | 1.30% | 8,459 |
| Jan 8, 2026 | 104.00 | 106.35 | 102.30 | 103.65 | 103.65 | -0.38% | 10,269 |
| Jan 7, 2026 | 104.85 | 104.85 | 104.00 | 104.05 | 104.05 | -0.76% | 5,676 |
| Jan 6, 2026 | 105.40 | 107.00 | 104.40 | 104.85 | 104.85 | -0.80% | 3,213 |
| Jan 5, 2026 | 108.00 | 108.90 | 105.10 | 105.70 | 105.70 | -2.54% | 4,317 |
| Jan 2, 2026 | 108.00 | 109.00 | 106.60 | 108.45 | 108.45 | 0.88% | 3,926 |
| Jan 1, 2026 | 107.60 | 108.85 | 106.05 | 107.50 | 107.50 | 0.42% | 1,656 |
| Dec 31, 2025 | 108.70 | 109.70 | 104.40 | 107.05 | 107.05 | 0.71% | 5,146 |
| Dec 30, 2025 | 106.75 | 108.70 | 105.00 | 106.30 | 106.30 | -2.25% | 4,750 |
| Dec 29, 2025 | 107.80 | 110.50 | 106.30 | 108.75 | 108.75 | 0.60% | 9,735 |
| Dec 26, 2025 | 107.10 | 109.75 | 107.10 | 108.10 | 108.10 | 0.51% | 3,588 |
| Dec 24, 2025 | 107.70 | 109.85 | 107.05 | 107.55 | 107.55 | -0.09% | 5,601 |
| Dec 23, 2025 | 107.00 | 110.05 | 107.00 | 107.65 | 107.65 | -2.05% | 5,773 |
| Dec 22, 2025 | 107.00 | 111.20 | 107.00 | 109.90 | 109.90 | 1.24% | 2,984 |
| Dec 19, 2025 | 107.85 | 110.65 | 107.05 | 108.55 | 108.55 | 1.31% | 2,699 |
| Dec 18, 2025 | 107.35 | 109.65 | 105.00 | 107.15 | 107.15 | -1.47% | 10,558 |
| Dec 17, 2025 | 108.95 | 110.90 | 108.20 | 108.75 | 108.75 | 0.79% | 1,577 |
| Dec 16, 2025 | 110.15 | 110.15 | 107.50 | 107.90 | 107.90 | -1.60% | 3,086 |
| Dec 15, 2025 | 111.10 | 111.75 | 108.15 | 109.65 | 109.65 | -1.31% | 2,605 |
| Dec 12, 2025 | 113.90 | 113.90 | 109.20 | 111.10 | 111.10 | 1.88% | 1,537 |
| Dec 11, 2025 | 108.95 | 113.75 | 108.55 | 109.05 | 109.05 | 0.51% | 2,982 |
| Dec 10, 2025 | 108.00 | 112.00 | 107.10 | 108.50 | 108.50 | 0.05% | 5,069 |
| Dec 9, 2025 | 106.75 | 110.00 | 106.75 | 108.45 | 108.45 | -2.69% | 6,478 |
| Dec 8, 2025 | 110.15 | 113.50 | 107.05 | 111.45 | 111.45 | -1.72% | 5,269 |
| Dec 5, 2025 | 109.00 | 118.00 | 109.00 | 113.40 | 113.40 | 2.58% | 5,012 |
| Dec 4, 2025 | 109.60 | 114.70 | 109.60 | 110.55 | 110.55 | -0.23% | 758 |
| Dec 3, 2025 | 110.80 | 112.80 | 109.50 | 110.80 | 110.80 | -1.86% | 3,530 |
| Dec 2, 2025 | 115.00 | 116.90 | 111.10 | 112.90 | 112.90 | -0.57% | 4,768 |
| Dec 1, 2025 | 114.95 | 114.95 | 111.05 | 113.55 | 113.55 | 0.98% | 2,608 |
| Nov 28, 2025 | 110.10 | 115.00 | 110.10 | 112.45 | 112.45 | 0.22% | 1,948 |
| Nov 27, 2025 | 110.10 | 115.55 | 110.00 | 112.20 | 112.20 | -2.69% | 7,093 |
| Nov 26, 2025 | 108.00 | 121.00 | 108.00 | 115.30 | 115.30 | 1.18% | 6,859 |
| Nov 25, 2025 | 115.50 | 115.50 | 111.05 | 113.95 | 113.95 | 1.29% | 2,155 |
| Nov 24, 2025 | 112.50 | 117.85 | 112.00 | 112.50 | 112.50 | -0.75% | 3,080 |
| Nov 21, 2025 | 114.00 | 114.95 | 112.25 | 113.35 | 113.35 | -0.57% | 2,453 |
| Nov 20, 2025 | 118.80 | 119.90 | 112.55 | 114.00 | 114.00 | -1.17% | 8,000 |
| Nov 19, 2025 | 114.15 | 117.85 | 114.15 | 115.35 | 115.35 | -0.94% | 4,100 |
| Nov 18, 2025 | 119.80 | 119.80 | 115.00 | 116.45 | 116.45 | -2.80% | 2,802 |
| Nov 17, 2025 | 118.30 | 122.00 | 115.85 | 119.80 | 119.80 | 3.01% | 4,147 |
| Nov 14, 2025 | 115.35 | 121.65 | 115.35 | 116.30 | 116.30 | -2.47% | 4,076 |
| Nov 13, 2025 | 118.00 | 120.85 | 115.65 | 119.25 | 119.25 | -0.63% | 6,863 |