Chemcrux Enterprises Limited (BOM:540395)
India · Delayed Price · Currency is INR 78.00
-2.76 (-3.42%)
At close: Oct 23, 2026
Chemcrux Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 77.00 | 79.00 | 74.00 | 78.00 | 78.00 | -3.42% | 837 |
| Oct 22, 2026 | 82.28 | 82.28 | 79.24 | 80.76 | 80.76 | -2.39% | 187 |
| Oct 21, 2026 | 85.98 | 85.99 | 79.55 | 82.74 | 82.74 | 3.36% | 1,341 |
| Oct 19, 2026 | 84.70 | 84.70 | 80.00 | 80.05 | 80.05 | -2.85% | 2,571 |
| Oct 16, 2026 | 81.58 | 83.00 | 80.50 | 82.40 | 82.40 | 1.01% | 919 |
| Oct 15, 2026 | 85.99 | 85.99 | 81.11 | 81.58 | 81.58 | -2.46% | 3,183 |
| Oct 14, 2026 | 81.60 | 83.64 | 81.10 | 83.64 | 83.64 | 3.02% | 1,342 |
| Oct 13, 2026 | 83.64 | 83.80 | 81.05 | 81.19 | 81.19 | -2.93% | 712 |
| Oct 12, 2026 | 84.00 | 84.16 | 82.00 | 83.64 | 83.64 | -0.52% | 325 |
| Oct 9, 2026 | 82.10 | 86.91 | 82.00 | 84.08 | 84.08 | -1.76% | 459 |
| Oct 8, 2026 | 88.00 | 88.19 | 83.81 | 85.59 | 85.59 | -1.69% | 587 |
| Oct 7, 2026 | 85.97 | 91.06 | 81.99 | 87.06 | 87.06 | 10.04% | 7,686 |
| Oct 6, 2026 | 77.00 | 85.03 | 75.51 | 79.12 | 79.12 | -0.65% | 9,596 |
| Oct 5, 2026 | 75.20 | 85.00 | 75.20 | 79.64 | 79.64 | 2.23% | 54 |
| Oct 1, 2026 | 80.00 | 80.00 | 77.10 | 77.90 | 77.90 | -0.81% | 1,371 |
| Sep 30, 2026 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | 2.00% | 1 |
| Sep 29, 2026 | 78.40 | 78.85 | 77.00 | 77.00 | 77.00 | -1.79% | 400 |
| Sep 28, 2026 | 86.40 | 86.40 | 77.57 | 78.40 | 78.40 | -2.32% | 2,433 |
| Sep 25, 2026 | 87.89 | 87.89 | 78.70 | 80.26 | 80.26 | 2.59% | 3,416 |
| Sep 24, 2026 | 77.90 | 80.08 | 77.90 | 78.23 | 78.23 | 0.36% | 1,638 |
| Sep 23, 2026 | 79.16 | 80.20 | 77.50 | 77.95 | 77.95 | -1.53% | 3,612 |
| Sep 22, 2026 | 81.48 | 81.50 | 78.00 | 79.16 | 79.16 | 0.01% | 795 |
| Sep 21, 2026 | 81.89 | 81.96 | 78.96 | 79.15 | 79.15 | -0.70% | 1,065 |
| Sep 18, 2026 | 84.05 | 84.05 | 78.75 | 79.71 | 79.71 | -2.79% | 4,879 |
| Sep 17, 2026 | 81.44 | 83.73 | 79.05 | 82.00 | 82.00 | 0.69% | 2,326 |
| Sep 16, 2026 | 81.00 | 81.77 | 78.00 | 81.44 | 81.44 | 1.55% | 3,216 |
| Sep 15, 2026 | 82.74 | 84.21 | 80.00 | 80.20 | 80.20 | -2.59% | 1,421 |
| Sep 11, 2026 | 83.00 | 85.00 | 82.00 | 82.33 | 82.33 | -2.56% | 1,242 |
| Sep 10, 2026 | 83.00 | 99.00 | 82.76 | 84.49 | 84.49 | 3.31% | 2,456 |
| Sep 9, 2026 | 85.80 | 85.80 | 82.05 | 82.78 | 81.78 | -0.66% | 776 |
| Sep 8, 2026 | 81.51 | 83.79 | 81.40 | 83.33 | 82.32 | -0.08% | 2,254 |
| Sep 7, 2026 | 82.46 | 83.40 | 81.50 | 83.40 | 82.39 | 2.21% | 181 |
| Sep 4, 2026 | 82.00 | 82.04 | 80.00 | 81.60 | 80.61 | -0.54% | 5,080 |
| Sep 3, 2026 | 81.25 | 84.30 | 81.25 | 82.04 | 81.05 | -1.16% | 1,332 |
| Sep 2, 2026 | 82.25 | 83.64 | 81.50 | 83.00 | 82.00 | - | 2,987 |
| Sep 1, 2026 | 85.13 | 85.13 | 82.74 | 83.00 | 82.00 | 0.25% | 1,241 |
| Aug 31, 2026 | 83.85 | 85.37 | 82.05 | 82.79 | 81.79 | -2.62% | 2,491 |
| Aug 28, 2026 | 84.00 | 86.40 | 83.80 | 85.02 | 83.99 | 1.50% | 860 |
| Aug 27, 2026 | 93.05 | 93.05 | 83.05 | 83.76 | 82.75 | -1.89% | 1,080 |
| Aug 26, 2026 | 85.57 | 87.55 | 83.25 | 85.37 | 84.34 | -0.73% | 3,809 |
| Aug 25, 2026 | 85.00 | 86.70 | 84.26 | 86.00 | 84.96 | 1.24% | 1,356 |
| Aug 24, 2026 | 85.50 | 85.50 | 83.66 | 84.95 | 83.92 | -1.11% | 1,075 |
| Aug 21, 2026 | 85.61 | 87.67 | 82.00 | 85.90 | 84.86 | 0.59% | 3,471 |
| Aug 20, 2026 | 84.25 | 88.20 | 84.25 | 85.40 | 84.37 | -0.35% | 1,642 |
| Aug 19, 2026 | 86.38 | 87.98 | 85.69 | 85.70 | 84.66 | -1.05% | 5,576 |
| Aug 18, 2026 | 85.25 | 89.39 | 85.25 | 86.61 | 85.56 | -2.02% | 4,585 |
| Aug 17, 2026 | 84.25 | 89.80 | 84.25 | 88.40 | 87.33 | 1.76% | 5,934 |
| Aug 14, 2026 | 85.99 | 88.19 | 84.51 | 86.87 | 85.82 | 0.56% | 4,243 |
| Aug 13, 2026 | 87.50 | 88.90 | 83.50 | 86.39 | 85.35 | -1.54% | 8,518 |
| Aug 12, 2026 | 87.61 | 89.63 | 87.61 | 87.74 | 86.68 | -1.80% | 2,990 |