Chemkart India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	94.50	94.50	87.00	87.64	87.64	-2.71%	34,200
Mar 27, 2026	93.94	95.99	89.25	90.08	90.08	-4.11%	243,000
Mar 25, 2026	96.10	97.97	93.00	93.94	93.94	-1.78%	141,000
Mar 24, 2026	99.10	100.00	95.00	95.64	95.64	-1.50%	62,400
Mar 23, 2026	96.02	104.31	94.42	97.10	97.10	-2.29%	33,600
Mar 20, 2026	100.50	104.12	98.02	99.38	99.38	0.21%	15,000
Mar 19, 2026	102.50	102.50	99.14	99.17	99.17	-4.96%	15,000
Mar 18, 2026	100.00	104.35	98.10	104.35	104.35	4.99%	33,000
Mar 17, 2026	100.00	100.04	98.55	99.39	99.39	-4.18%	22,200
Mar 16, 2026	104.00	104.62	101.90	103.73	103.73	-0.26%	9,600
Mar 13, 2026	110.00	110.00	104.00	104.00	104.00	-3.03%	21,000
Mar 12, 2026	98.90	107.90	98.90	107.25	107.25	4.25%	7,800
Mar 11, 2026	97.80	102.88	95.11	102.88	102.88	4.99%	130,200
Mar 10, 2026	98.00	100.00	97.01	97.99	97.99	-2.59%	31,200
Mar 9, 2026	105.00	105.00	99.00	100.60	100.60	-3.27%	9,600
Mar 6, 2026	101.90	104.00	101.90	104.00	104.00	2.56%	9,000
Mar 5, 2026	104.00	104.00	100.00	101.40	101.40	2.11%	13,200
Mar 4, 2026	100.10	101.00	99.30	99.30	99.30	-0.40%	8,400
Mar 2, 2026	99.10	102.00	98.00	99.70	99.70	-0.10%	10,800
Feb 27, 2026	101.00	103.00	98.80	99.80	99.80	-4.04%	24,600
Feb 26, 2026	106.90	108.00	102.25	104.00	104.00	-1.84%	15,600
Feb 25, 2026	109.15	109.15	105.95	105.95	105.95	-4.98%	25,800
Feb 24, 2026	115.00	115.00	110.95	111.50	111.50	-4.50%	28,800
Feb 23, 2026	120.90	124.35	116.50	116.75	116.75	-3.43%	24,000
Feb 20, 2026	125.95	128.55	118.00	120.90	120.90	-1.31%	24,600
Feb 19, 2026	122.00	122.50	119.95	122.50	122.50	4.97%	9,000
Feb 18, 2026	114.70	116.70	114.70	116.70	116.70	4.99%	7,800
Feb 17, 2026	106.00	111.30	105.50	111.15	111.15	4.86%	30,600
Feb 16, 2026	105.05	106.00	105.00	106.00	106.00	-0.93%	8,400
Feb 13, 2026	105.00	107.00	105.00	107.00	107.00	-	35,400
Feb 12, 2026	112.00	112.00	107.00	107.00	107.00	-1.74%	63,600
Feb 11, 2026	105.10	109.00	105.10	108.90	108.90	4.81%	76,200
Feb 10, 2026	105.10	107.90	102.00	103.90	103.90	1.07%	33,600
Feb 9, 2026	105.00	105.90	102.00	102.80	102.80	0.19%	54,000
Feb 6, 2026	100.10	104.00	97.10	102.60	102.60	2.50%	22,200
Feb 5, 2026	100.10	100.10	100.10	100.10	100.10	-4.12%	600
Feb 4, 2026	104.00	104.60	104.00	104.40	104.40	1.46%	4,800
Feb 3, 2026	100.00	103.00	99.00	102.90	102.90	4.89%	22,800
Feb 2, 2026	101.95	101.95	96.55	98.10	98.10	1.03%	6,600
Feb 1, 2026	97.25	98.05	97.00	97.10	97.10	-3.09%	4,200
Jan 30, 2026	104.00	104.00	100.00	100.20	100.20	-2.62%	6,000
Jan 29, 2026	100.00	103.00	100.00	102.90	102.90	2.90%	4,800
Jan 28, 2026	98.50	100.45	97.00	100.00	100.00	4.49%	12,000
Jan 27, 2026	96.15	98.00	95.70	95.70	95.70	-4.97%	31,200
Jan 23, 2026	107.05	107.05	100.70	100.70	100.70	-5.00%	7,800
Jan 22, 2026	106.50	110.00	102.85	106.00	106.00	0.09%	13,200
Jan 21, 2026	110.90	111.05	102.90	105.90	105.90	-2.22%	43,800
Jan 20, 2026	113.95	114.30	108.30	108.30	108.30	-4.96%	15,600
Jan 19, 2026	112.85	113.95	112.85	113.95	113.95	-3.31%	6,600
Jan 16, 2026	114.20	118.00	114.20	117.85	117.85	4.25%	5,400