Deepak Chemtex Limited (BOM:544036)
India · Delayed Price · Currency is INR 79.97
+2.18 (2.80%)
At close: Jun 17, 2026
Deepak Chemtex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 78.00 | 80.00 | 78.00 | 79.97 | 79.97 | 2.80% | 4,800 |
| Jun 16, 2026 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | - | 2,400 |
| Jun 15, 2026 | 75.80 | 78.50 | 75.10 | 77.79 | 77.79 | 2.63% | 7,200 |
| Jun 12, 2026 | 75.60 | 77.10 | 73.01 | 75.80 | 75.80 | -4.76% | 26,400 |
| Jun 11, 2026 | 72.50 | 79.97 | 71.50 | 79.59 | 79.59 | 6.83% | 17,600 |
| Jun 10, 2026 | 79.01 | 82.35 | 74.00 | 74.50 | 74.50 | -7.25% | 24,800 |
| Jun 9, 2026 | 81.10 | 82.50 | 80.00 | 80.32 | 80.32 | -5.51% | 24,000 |
| Jun 8, 2026 | 83.75 | 85.00 | 83.75 | 85.00 | 85.00 | -1.16% | 1,600 |
| Jun 5, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.29% | 800 |
| Jun 4, 2026 | 88.00 | 88.00 | 86.25 | 86.25 | 86.25 | 2.68% | 1,600 |
| Jun 3, 2026 | 84.75 | 84.75 | 84.00 | 84.00 | 84.00 | -3.45% | 2,400 |
| Jun 2, 2026 | 87.00 | 87.99 | 87.00 | 87.00 | 87.00 | 0.28% | 5,600 |
| Jun 1, 2026 | 88.50 | 89.00 | 86.00 | 86.76 | 86.76 | -9.44% | 33,600 |
| May 29, 2026 | 101.00 | 101.00 | 87.60 | 95.80 | 95.80 | 4.28% | 12,800 |
| May 27, 2026 | 90.00 | 92.00 | 88.00 | 91.87 | 91.87 | 2.08% | 6,400 |
| May 26, 2026 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | 0.50% | 4,800 |
| May 25, 2026 | 88.40 | 90.00 | 88.40 | 89.55 | 89.55 | 1.36% | 4,000 |
| May 22, 2026 | 88.00 | 88.50 | 88.00 | 88.35 | 88.35 | 0.40% | 4,000 |
| May 21, 2026 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | -1.12% | 4,000 |
| May 19, 2026 | 88.51 | 89.00 | 88.51 | 89.00 | 89.00 | -1.33% | 4,000 |
| May 18, 2026 | 93.25 | 93.25 | 90.10 | 90.20 | 90.20 | -5.75% | 5,600 |
| May 14, 2026 | 96.99 | 96.99 | 95.60 | 95.70 | 95.70 | 1.27% | 3,200 |
| May 13, 2026 | 93.00 | 95.00 | 93.00 | 94.50 | 94.50 | 6.01% | 5,600 |
| May 12, 2026 | 92.90 | 92.90 | 89.00 | 89.14 | 89.14 | -4.04% | 12,000 |
| May 11, 2026 | 92.00 | 92.89 | 92.00 | 92.89 | 92.89 | 0.42% | 2,400 |
| May 8, 2026 | 92.00 | 93.00 | 92.00 | 92.50 | 92.50 | -1.49% | 4,800 |
| May 7, 2026 | 95.00 | 95.00 | 92.00 | 93.90 | 93.90 | 1.68% | 8,800 |
| May 6, 2026 | 96.00 | 96.00 | 92.35 | 92.35 | 92.35 | -2.69% | 2,400 |
| May 5, 2026 | 94.98 | 94.98 | 93.00 | 94.90 | 94.90 | -0.09% | 3,200 |
| May 4, 2026 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | -1.04% | 1,600 |
| Apr 30, 2026 | 92.00 | 95.99 | 92.00 | 95.99 | 95.99 | - | 3,200 |
| Apr 29, 2026 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | 6.24% | 1,600 |
| Apr 28, 2026 | 91.16 | 91.16 | 90.32 | 90.35 | 90.35 | -0.89% | 6,400 |
| Apr 27, 2026 | 93.00 | 93.00 | 91.00 | 91.16 | 91.16 | -1.98% | 5,600 |
| Apr 24, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | 800 |
| Apr 23, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -2.11% | 800 |
| Apr 22, 2026 | 97.80 | 97.80 | 95.00 | 95.00 | 95.00 | -0.51% | 3,200 |
| Apr 21, 2026 | 95.99 | 95.99 | 94.80 | 95.49 | 95.49 | 2.40% | 5,600 |
| Apr 20, 2026 | 95.00 | 95.00 | 92.61 | 93.25 | 93.25 | -0.83% | 5,600 |
| Apr 17, 2026 | 90.00 | 95.46 | 90.00 | 94.03 | 94.03 | 3.34% | 5,600 |
| Apr 16, 2026 | 91.60 | 91.60 | 90.01 | 90.99 | 90.99 | -0.67% | 5,600 |
| Apr 15, 2026 | 91.00 | 92.00 | 86.40 | 91.60 | 91.60 | 1.78% | 17,600 |
| Apr 13, 2026 | 92.00 | 92.00 | 87.60 | 90.00 | 90.00 | -3.02% | 12,000 |
| Apr 10, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - | 1,600 |
| Apr 9, 2026 | 91.26 | 92.80 | 91.25 | 92.80 | 92.80 | -1.27% | 2,400 |
| Apr 8, 2026 | 94.00 | 94.99 | 91.25 | 93.99 | 93.99 | 2.16% | 10,400 |
| Apr 7, 2026 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | 2.51% | 4,800 |
| Apr 6, 2026 | 82.85 | 90.00 | 80.00 | 89.75 | 89.75 | 15.81% | 8,800 |
| Apr 2, 2026 | 79.99 | 79.99 | 76.00 | 77.50 | 77.50 | -3.11% | 17,600 |
| Apr 1, 2026 | 74.00 | 81.00 | 73.00 | 79.99 | 79.99 | 15.09% | 18,400 |