Chemcrux Enterprises Limited (BOM:540395)
India · Delayed Price · Currency is INR 78.51
-2.50 (-3.09%)
At close: Mar 25, 2026
Chemcrux Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 80.50 | 80.50 | 72.00 | 73.01 | 73.01 | -7.01% | 16,437 |
| Mar 25, 2026 | 75.81 | 80.98 | 75.00 | 78.51 | 78.51 | -3.09% | 10,714 |
| Mar 24, 2026 | 77.01 | 81.30 | 71.50 | 81.01 | 81.01 | 4.23% | 13,833 |
| Mar 23, 2026 | 78.97 | 80.90 | 74.50 | 77.72 | 77.72 | -1.57% | 8,796 |
| Mar 20, 2026 | 82.89 | 83.72 | 78.39 | 78.96 | 78.96 | -3.58% | 7,050 |
| Mar 19, 2026 | 79.70 | 83.35 | 79.00 | 81.89 | 81.89 | 1.83% | 5,478 |
| Mar 18, 2026 | 79.72 | 82.00 | 78.05 | 80.42 | 80.42 | 0.88% | 6,001 |
| Mar 17, 2026 | 81.20 | 82.05 | 78.05 | 79.72 | 79.72 | 0.28% | 12,494 |
| Mar 16, 2026 | 84.30 | 84.30 | 74.00 | 79.50 | 79.50 | -5.69% | 15,074 |
| Mar 13, 2026 | 88.17 | 88.17 | 83.90 | 84.30 | 84.30 | -2.00% | 7,487 |
| Mar 12, 2026 | 89.97 | 89.97 | 84.40 | 86.02 | 86.02 | -1.83% | 5,922 |
| Mar 11, 2026 | 89.41 | 91.00 | 85.14 | 87.62 | 87.62 | -1.14% | 9,807 |
| Mar 10, 2026 | 87.50 | 90.50 | 84.00 | 88.63 | 88.63 | 0.51% | 8,380 |
| Mar 9, 2026 | 90.00 | 90.00 | 86.25 | 88.18 | 88.18 | -3.48% | 8,306 |
| Mar 6, 2026 | 90.30 | 94.99 | 90.30 | 91.36 | 91.36 | -3.07% | 4,977 |
| Mar 5, 2026 | 88.87 | 95.00 | 88.00 | 94.25 | 94.25 | 6.59% | 4,877 |
| Mar 4, 2026 | 89.00 | 96.90 | 86.25 | 88.42 | 88.42 | -7.39% | 13,416 |
| Mar 2, 2026 | 95.00 | 98.50 | 90.90 | 95.48 | 95.48 | -2.18% | 7,069 |
| Feb 27, 2026 | 97.35 | 100.70 | 96.50 | 97.61 | 97.61 | 0.27% | 2,724 |
| Feb 26, 2026 | 102.95 | 102.95 | 97.15 | 97.35 | 97.35 | -1.98% | 4,613 |
| Feb 25, 2026 | 98.95 | 101.79 | 96.10 | 99.32 | 99.32 | 0.83% | 3,960 |
| Feb 24, 2026 | 98.20 | 100.01 | 95.50 | 98.50 | 98.50 | -0.34% | 6,504 |
| Feb 23, 2026 | 98.58 | 102.89 | 98.00 | 98.84 | 98.84 | 0.26% | 4,130 |
| Feb 20, 2026 | 104.38 | 104.38 | 98.02 | 98.58 | 98.58 | -2.76% | 6,665 |
| Feb 19, 2026 | 104.80 | 105.00 | 101.00 | 101.38 | 101.38 | -1.38% | 1,961 |
| Feb 18, 2026 | 100.84 | 106.05 | 100.84 | 102.80 | 102.80 | 0.92% | 2,201 |
| Feb 17, 2026 | 105.00 | 105.00 | 100.31 | 101.86 | 101.86 | 1.55% | 1,473 |
| Feb 16, 2026 | 103.83 | 103.83 | 98.30 | 100.31 | 100.31 | -3.39% | 2,399 |
| Feb 13, 2026 | 103.46 | 105.90 | 98.00 | 103.83 | 103.83 | 0.36% | 6,411 |
| Feb 12, 2026 | 107.61 | 109.97 | 103.00 | 103.46 | 103.46 | -3.05% | 3,060 |
| Feb 11, 2026 | 107.21 | 111.98 | 106.30 | 106.71 | 106.71 | 0.02% | 7,579 |
| Feb 10, 2026 | 107.00 | 118.00 | 103.20 | 106.69 | 106.69 | -0.92% | 15,435 |
| Feb 9, 2026 | 110.52 | 112.52 | 107.00 | 107.68 | 107.68 | -2.57% | 5,693 |
| Feb 6, 2026 | 117.00 | 118.80 | 106.22 | 110.52 | 110.52 | -2.06% | 8,611 |
| Feb 5, 2026 | 102.00 | 119.40 | 99.00 | 112.85 | 112.85 | 13.34% | 27,206 |
| Feb 4, 2026 | 96.71 | 102.00 | 96.70 | 99.57 | 99.57 | 4.13% | 5,110 |
| Feb 3, 2026 | 94.23 | 97.00 | 94.23 | 95.62 | 95.62 | 1.48% | 5,369 |
| Feb 2, 2026 | 95.01 | 96.79 | 93.96 | 94.23 | 94.23 | 0.29% | 1,942 |
| Feb 1, 2026 | 94.05 | 97.00 | 92.15 | 93.96 | 93.96 | -0.41% | 6,640 |
| Jan 30, 2026 | 96.75 | 98.40 | 91.50 | 94.35 | 94.35 | -0.89% | 8,234 |
| Jan 29, 2026 | 98.00 | 98.00 | 94.50 | 95.20 | 95.20 | -2.86% | 5,886 |
| Jan 28, 2026 | 94.45 | 98.45 | 94.45 | 98.00 | 98.00 | 2.67% | 1,395 |
| Jan 27, 2026 | 95.00 | 96.20 | 94.00 | 95.45 | 95.45 | -0.99% | 4,863 |
| 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 |