Chemkart India Limited (BOM:544442)
India · Delayed Price · Currency is INR 244.25
+2.85 (1.18%)
At close: Oct 5, 2026
Chemkart India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 239.00 | 245.05 | 239.00 | 244.25 | 244.25 | 1.18% | 8,400 |
| Oct 1, 2026 | 235.55 | 244.00 | 235.55 | 241.40 | 241.40 | -1.09% | 18,000 |
| Sep 30, 2026 | 248.15 | 249.95 | 241.50 | 244.05 | 244.05 | -1.65% | 18,000 |
| Sep 29, 2026 | 241.00 | 250.00 | 230.55 | 248.15 | 248.15 | 3.79% | 139,800 |
| Sep 28, 2026 | 235.00 | 241.00 | 233.00 | 239.10 | 239.10 | 2.22% | 46,200 |
| Sep 25, 2026 | 222.55 | 233.90 | 221.00 | 233.90 | 233.90 | 3.75% | 30,600 |
| Sep 24, 2026 | 220.00 | 227.00 | 220.00 | 225.45 | 225.45 | 0.45% | 29,400 |
| Sep 23, 2026 | 219.00 | 225.80 | 215.70 | 224.45 | 224.45 | 2.58% | 60,000 |
| Sep 22, 2026 | 218.00 | 218.80 | 213.00 | 218.80 | 218.80 | 4.99% | 61,800 |
| Sep 21, 2026 | 208.00 | 208.40 | 205.00 | 208.40 | 208.40 | 4.99% | 41,400 |
| Sep 18, 2026 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | 5.00% | 20,400 |
| Sep 17, 2026 | 189.00 | 189.05 | 184.00 | 189.05 | 189.05 | 5.00% | 21,600 |
| Sep 16, 2026 | 179.00 | 180.05 | 179.00 | 180.05 | 180.05 | 4.99% | 8,400 |
| Sep 15, 2026 | 170.00 | 171.50 | 170.00 | 171.50 | 171.50 | 4.99% | 16,800 |
| Sep 11, 2026 | 170.00 | 170.00 | 163.00 | 163.35 | 163.35 | -4.78% | 22,200 |
| Sep 10, 2026 | 169.10 | 174.60 | 169.10 | 171.55 | 171.55 | -3.62% | 7,200 |
| Sep 9, 2026 | 183.00 | 183.00 | 178.00 | 178.00 | 178.00 | -2.63% | 4,800 |
| Sep 8, 2026 | 181.60 | 182.80 | 181.00 | 182.80 | 182.80 | -1.19% | 4,200 |
| Sep 7, 2026 | 183.35 | 185.00 | 182.00 | 185.00 | 185.00 | -0.27% | 4,200 |
| Sep 4, 2026 | 181.05 | 185.50 | 181.00 | 185.50 | 185.50 | 2.49% | 6,000 |
| Sep 3, 2026 | 181.05 | 181.05 | 181.00 | 181.00 | 181.00 | -2.16% | 1,800 |
| Sep 2, 2026 | 181.00 | 185.00 | 181.00 | 185.00 | 185.00 | 2.21% | 3,000 |
| Sep 1, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -0.17% | 1,200 |
| Aug 31, 2026 | 186.00 | 186.00 | 181.30 | 181.30 | 181.30 | -1.47% | 2,400 |
| Aug 28, 2026 | 184.10 | 184.10 | 184.00 | 184.00 | 184.00 | -2.13% | 1,800 |
| Aug 27, 2026 | 199.95 | 199.95 | 188.00 | 188.00 | 188.00 | -2.16% | 1,200 |
| Aug 26, 2026 | 183.00 | 192.15 | 182.00 | 192.15 | 192.15 | 5.00% | 15,000 |
| Aug 25, 2026 | 181.30 | 186.30 | 181.30 | 183.00 | 183.00 | 0.94% | 6,600 |
| Aug 24, 2026 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | - | 600 |
| Aug 21, 2026 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | - | 600 |
| Aug 19, 2026 | 182.00 | 187.00 | 181.30 | 181.30 | 181.30 | -4.98% | 8,400 |
| Aug 18, 2026 | 200.00 | 200.00 | 190.55 | 190.80 | 190.80 | -4.86% | 6,000 |
| Aug 17, 2026 | 191.00 | 200.55 | 191.00 | 200.55 | 200.55 | 5.00% | 1,200 |
| Aug 14, 2026 | 191.00 | 192.00 | 191.00 | 191.00 | 191.00 | 0.53% | 1,800 |
| Aug 13, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 600 |
| Aug 12, 2026 | 200.00 | 200.00 | 190.00 | 190.00 | 190.00 | -4.52% | 2,400 |
| Aug 11, 2026 | 199.90 | 200.00 | 199.00 | 199.00 | 199.00 | -0.45% | 3,600 |
| Aug 10, 2026 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | - | 4,800 |
| Aug 6, 2026 | 195.00 | 199.90 | 188.10 | 199.90 | 199.90 | 0.96% | 4,200 |
| Aug 5, 2026 | 193.00 | 198.00 | 193.00 | 198.00 | 198.00 | 3.13% | 1,800 |
| Aug 4, 2026 | 194.00 | 194.00 | 191.90 | 192.00 | 192.00 | -4.95% | 5,400 |
| Aug 3, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.07% | 1,200 |
| Jul 31, 2026 | 204.50 | 207.00 | 201.00 | 202.15 | 202.15 | 0.07% | 4,200 |
| Jul 30, 2026 | 204.00 | 214.20 | 200.50 | 202.00 | 202.00 | -0.98% | 19,800 |
| Jul 29, 2026 | 205.00 | 205.05 | 195.10 | 204.00 | 204.00 | 4.45% | 27,600 |
| Jul 28, 2026 | 184.50 | 195.30 | 184.50 | 195.30 | 195.30 | 5.00% | 5,400 |
| Jul 27, 2026 | 182.00 | 186.00 | 182.00 | 186.00 | 186.00 | 1.09% | 21,600 |
| Jul 24, 2026 | 184.60 | 184.60 | 184.00 | 184.00 | 184.00 | 1.66% | 9,600 |
| Jul 23, 2026 | 179.90 | 181.00 | 179.90 | 181.00 | 181.00 | 0.61% | 3,000 |
| Jul 22, 2026 | 178.70 | 185.05 | 178.70 | 179.90 | 179.90 | -4.36% | 13,800 |