Deepak Chemtex Limited (BOM:544036)
India · Delayed Price · Currency is INR 78.50
-1.05 (-1.32%)
At close: Sep 8, 2026
Deepak Chemtex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 78.25 | 78.25 | 76.11 | 76.11 | 76.11 | -4.86% | 1,600 |
| Jul 13, 2026 | 77.37 | 81.00 | 77.37 | 80.00 | 80.00 | 3.91% | 7,200 |
| Jul 10, 2026 | 75.81 | 76.99 | 75.71 | 76.99 | 76.99 | 1.64% | 5,600 |
| Jul 8, 2026 | 75.71 | 77.00 | 75.71 | 75.75 | 75.75 | 0.19% | 8,000 |
| Jul 7, 2026 | 75.11 | 77.50 | 75.11 | 75.61 | 75.61 | -0.53% | 4,800 |
| Jul 6, 2026 | 78.25 | 78.25 | 76.01 | 76.01 | 76.01 | -4.98% | 3,200 |
| Jul 3, 2026 | 75.46 | 79.99 | 75.46 | 79.99 | 79.99 | 3.88% | 10,400 |
| Jul 2, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2.67% | 1,600 |
| Jul 1, 2026 | 74.01 | 75.00 | 74.01 | 75.00 | 75.00 | -0.69% | 8,800 |
| Jun 29, 2026 | 75.51 | 75.52 | 75.51 | 75.52 | 75.52 | -1.93% | 1,600 |
| Jun 25, 2026 | 78.03 | 78.03 | 77.01 | 77.01 | 77.01 | -1.28% | 4,000 |
| Jun 24, 2026 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | 0.01% | 800 |
| Jun 23, 2026 | 83.99 | 83.99 | 77.00 | 78.00 | 78.00 | -3.42% | 4,800 |
| Jun 22, 2026 | 77.99 | 80.97 | 77.00 | 80.76 | 80.76 | 6.97% | 13,600 |
| Jun 19, 2026 | 76.25 | 78.00 | 73.50 | 75.50 | 75.50 | -3.64% | 8,800 |