Deepak Chemtex Limited (BOM:544036)
India · Delayed Price · Currency is INR 91.87
+1.87 (2.08%)
At close: May 27, 2026
Deepak Chemtex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 69.20 | 70.80 | 67.00 | 69.50 | 69.50 | -2.39% | 24,000 |
| Mar 27, 2026 | 77.00 | 77.00 | 70.00 | 71.20 | 71.20 | -8.72% | 50,400 |
| Mar 25, 2026 | 81.00 | 86.00 | 78.00 | 78.00 | 78.00 | - | 12,800 |
| Mar 24, 2026 | 82.00 | 82.00 | 75.50 | 78.00 | 78.00 | -4.88% | 19,200 |
| Mar 23, 2026 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | -4.65% | 3,200 |
| Mar 20, 2026 | 85.90 | 87.00 | 85.50 | 86.00 | 86.00 | 2.99% | 6,400 |
| Mar 19, 2026 | 86.60 | 87.10 | 82.95 | 83.50 | 83.50 | -6.18% | 7,200 |
| Mar 18, 2026 | 83.00 | 89.00 | 83.00 | 89.00 | 89.00 | 5.64% | 12,800 |
| Mar 17, 2026 | 84.20 | 84.25 | 84.20 | 84.25 | 84.25 | 1.32% | 4,000 |
| Mar 16, 2026 | 87.15 | 87.15 | 82.00 | 83.15 | 83.15 | -7.41% | 14,400 |
| Mar 13, 2026 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | 1.30% | 800 |
| Mar 12, 2026 | 89.50 | 89.50 | 87.00 | 88.65 | 88.65 | -1.12% | 5,600 |
| Mar 11, 2026 | 93.00 | 93.00 | 89.00 | 89.65 | 89.65 | -1.70% | 9,600 |
| Mar 10, 2026 | 93.00 | 93.00 | 90.55 | 91.20 | 91.20 | -1.94% | 14,400 |