Deepak Chemtex Limited (BOM:544036)
India · Delayed Price · Currency is INR 78.50
-1.61 (-2.01%)
At close: Oct 1, 2026
Deepak Chemtex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 79.02 | 79.02 | 78.25 | 78.50 | 78.50 | -2.01% | 4,000 |
| Sep 29, 2026 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | -0.50% | 800 |
| Sep 28, 2026 | 80.01 | 80.51 | 80.01 | 80.51 | 80.51 | -2.77% | 8,800 |
| Sep 25, 2026 | 80.21 | 82.80 | 80.21 | 82.80 | 82.80 | 3.36% | 2,400 |
| Sep 24, 2026 | 79.14 | 82.99 | 79.14 | 80.11 | 80.11 | -0.80% | 4,000 |
| Sep 23, 2026 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | 0.40% | 800 |
| Sep 22, 2026 | 81.00 | 81.00 | 80.05 | 80.44 | 80.44 | -0.69% | 8,800 |
| Sep 21, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 3,200 |
| Sep 18, 2026 | 82.01 | 82.01 | 81.00 | 81.00 | 81.00 | -2.41% | 4,800 |
| Sep 17, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -2.35% | 800 |
| Sep 15, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | 1.55% | 2,400 |
| Sep 11, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | -3.79% | 1,600 |
| Sep 10, 2026 | 87.00 | 89.20 | 87.00 | 87.00 | 87.00 | - | 4,800 |
| Sep 9, 2026 | 78.50 | 89.00 | 76.50 | 87.00 | 87.00 | 10.83% | 18,400 |
| Sep 8, 2026 | 79.50 | 79.50 | 78.50 | 78.50 | 78.50 | -1.32% | 4,000 |
| Sep 7, 2026 | 79.60 | 80.05 | 79.55 | 79.55 | 79.55 | -0.91% | 4,000 |
| Sep 4, 2026 | 83.00 | 83.00 | 77.50 | 80.28 | 80.28 | -4.31% | 13,600 |
| Sep 2, 2026 | 80.55 | 84.80 | 79.50 | 83.90 | 83.90 | 1.82% | 10,400 |
| Sep 1, 2026 | 80.14 | 82.50 | 80.14 | 82.40 | 82.40 | 3.32% | 2,400 |
| Aug 31, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 0.30% | 3,200 |
| Aug 28, 2026 | 78.00 | 79.75 | 78.00 | 79.51 | 79.51 | -3.04% | 3,200 |
| Aug 27, 2026 | 78.25 | 82.00 | 76.30 | 82.00 | 82.00 | 3.02% | 4,000 |
| Aug 26, 2026 | 79.60 | 79.60 | 79.50 | 79.60 | 79.60 | 0.13% | 5,600 |
| Aug 25, 2026 | 81.00 | 81.00 | 79.00 | 79.50 | 79.50 | -3.05% | 7,200 |
| Aug 24, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 2.50% | 4,000 |
| Aug 21, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 2,400 |
| Aug 20, 2026 | 82.60 | 82.60 | 80.00 | 80.00 | 80.00 | -3.15% | 5,600 |
| Aug 19, 2026 | 81.00 | 82.60 | 80.06 | 82.60 | 82.60 | 0.73% | 11,200 |
| Aug 18, 2026 | 84.50 | 84.50 | 82.00 | 82.00 | 82.00 | -6.29% | 11,200 |
| Aug 17, 2026 | 89.00 | 89.00 | 87.50 | 87.50 | 87.50 | -1.69% | 3,200 |
| Aug 14, 2026 | 89.50 | 89.50 | 89.00 | 89.00 | 89.00 | -1.11% | 1,600 |
| Aug 13, 2026 | 84.28 | 91.00 | 84.28 | 90.00 | 90.00 | 6.79% | 16,800 |
| Aug 11, 2026 | 85.00 | 85.00 | 82.00 | 84.28 | 84.28 | -0.55% | 10,400 |
| Aug 10, 2026 | 87.90 | 88.50 | 84.75 | 84.75 | 84.75 | -2.36% | 6,400 |
| Aug 7, 2026 | 82.45 | 88.00 | 82.45 | 86.80 | 86.80 | 4.76% | 8,800 |
| Aug 6, 2026 | 81.15 | 82.86 | 81.00 | 82.86 | 82.86 | -0.65% | 7,200 |
| Aug 5, 2026 | 81.50 | 84.50 | 81.50 | 83.40 | 83.40 | 0.48% | 5,600 |
| Aug 4, 2026 | 83.20 | 83.85 | 83.00 | 83.00 | 83.00 | 0.85% | 8,000 |
| Aug 3, 2026 | 79.56 | 82.50 | 79.00 | 82.30 | 82.30 | 5.51% | 8,800 |
| Jul 31, 2026 | 75.00 | 78.00 | 74.00 | 78.00 | 78.00 | 1.96% | 6,400 |
| Jul 30, 2026 | 76.25 | 76.50 | 73.51 | 76.50 | 76.50 | -1.92% | 4,800 |
| Jul 28, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -2.50% | 2,400 |
| Jul 27, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 5.26% | 4,000 |
| Jul 24, 2026 | 76.28 | 76.28 | 76.00 | 76.00 | 76.00 | -0.37% | 1,600 |
| Jul 23, 2026 | 77.00 | 77.50 | 75.61 | 76.28 | 76.28 | -1.56% | 8,000 |
| Jul 22, 2026 | 75.21 | 77.49 | 75.21 | 77.49 | 77.49 | 3.65% | 4,000 |
| Jul 20, 2026 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | -1.31% | 4,800 |
| Jul 17, 2026 | 75.51 | 75.99 | 75.50 | 75.75 | 75.75 | -0.63% | 6,400 |
| Jul 16, 2026 | 77.00 | 77.10 | 76.00 | 76.23 | 76.23 | -0.50% | 8,800 |
| Jul 15, 2026 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | 0.66% | 800 |