Chemkart India Limited (BOM:544442)
India · Delayed Price · Currency is INR 240.95
-2.75 (-1.13%)
At close: Jul 30, 2025
Chemkart India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 239.10 | 239.95 | 236.00 | 237.50 | 237.50 | -2.32% | 19,200 |
| Jul 31, 2025 | 236.15 | 247.50 | 232.00 | 243.15 | 243.15 | 0.91% | 51,000 |
| Jul 30, 2025 | 241.05 | 244.95 | 240.40 | 240.95 | 240.95 | -1.13% | 16,800 |
| Jul 29, 2025 | 236.00 | 247.45 | 236.00 | 243.70 | 243.70 | 3.61% | 46,800 |
| Jul 28, 2025 | 247.80 | 252.00 | 234.00 | 235.20 | 235.20 | -3.17% | 79,200 |
| Jul 25, 2025 | 233.25 | 242.90 | 231.35 | 242.90 | 242.90 | 4.99% | 38,400 |
| Jul 24, 2025 | 239.00 | 239.00 | 230.00 | 231.35 | 231.35 | -3.20% | 48,000 |
| Jul 23, 2025 | 237.20 | 242.80 | 231.20 | 239.00 | 239.00 | -1.61% | 34,200 |
| Jul 22, 2025 | 247.95 | 247.95 | 242.15 | 242.90 | 242.90 | -0.82% | 30,600 |
| Jul 21, 2025 | 246.00 | 248.50 | 240.00 | 244.90 | 244.90 | 0.04% | 58,800 |
| Jul 18, 2025 | 251.15 | 252.00 | 241.00 | 244.80 | 244.80 | -1.69% | 63,600 |
| Jul 17, 2025 | 251.25 | 256.50 | 247.50 | 249.00 | 249.00 | -1.33% | 101,400 |
| Jul 16, 2025 | 247.95 | 258.00 | 245.10 | 252.35 | 252.35 | 0.60% | 117,000 |
| Jul 15, 2025 | 257.00 | 258.00 | 246.50 | 250.85 | 250.85 | -3.31% | 303,000 |