Chemkart India Limited (BOM:544442)
India · Delayed Price · Currency is INR 196.35
+9.35 (5.00%)
At close: Jul 14, 2026
Chemkart India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 192.00 | 196.35 | 190.25 | 196.35 | 196.35 | 5.00% | 23,400 |
| Jul 13, 2026 | 174.00 | 190.00 | 174.00 | 187.00 | 187.00 | 2.13% | 10,800 |
| Jul 10, 2026 | 175.00 | 183.10 | 170.00 | 183.10 | 183.10 | 4.99% | 25,800 |
| Jul 9, 2026 | 165.00 | 174.40 | 160.15 | 174.40 | 174.40 | 3.81% | 9,000 |
| Jul 8, 2026 | 162.00 | 169.00 | 161.30 | 168.00 | 168.00 | -1.03% | 9,000 |
| Jul 7, 2026 | 168.75 | 170.00 | 162.10 | 169.75 | 169.75 | -0.50% | 10,200 |
| Jul 6, 2026 | 156.00 | 171.00 | 156.00 | 170.60 | 170.60 | 4.02% | 14,400 |
| Jul 3, 2026 | 154.00 | 164.00 | 154.00 | 164.00 | 164.00 | 2.12% | 7,800 |
| Jul 2, 2026 | 159.45 | 160.65 | 155.00 | 160.60 | 160.60 | 4.97% | 12,000 |
| Jul 1, 2026 | 160.00 | 160.00 | 147.05 | 153.00 | 153.00 | -1.13% | 7,200 |
| Jun 30, 2026 | 148.00 | 154.75 | 147.00 | 154.75 | 154.75 | 4.21% | 8,400 |
| Jun 29, 2026 | 142.00 | 149.10 | 140.10 | 148.50 | 148.50 | 4.58% | 16,200 |
| Jun 25, 2026 | 147.50 | 147.50 | 141.00 | 142.00 | 142.00 | -0.35% | 1,800 |
| Jun 24, 2026 | 145.00 | 148.00 | 136.00 | 142.50 | 142.50 | 0.35% | 21,600 |
| Jun 23, 2026 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | 1.43% | 2,400 |
| Jun 22, 2026 | 140.50 | 144.00 | 135.00 | 140.00 | 140.00 | 1.93% | 3,600 |
| Jun 19, 2026 | 141.90 | 141.90 | 135.00 | 137.35 | 137.35 | 1.40% | 4,200 |
| Jun 18, 2026 | 140.00 | 140.00 | 135.00 | 135.45 | 135.45 | -3.25% | 9,600 |
| Jun 17, 2026 | 144.00 | 144.00 | 133.00 | 140.00 | 140.00 | 1.30% | 33,000 |
| Jun 16, 2026 | 130.00 | 138.20 | 130.00 | 138.20 | 138.20 | 4.98% | 3,000 |
| Jun 15, 2026 | 132.00 | 133.35 | 130.10 | 131.65 | 131.65 | 3.46% | 2,400 |
| Jun 12, 2026 | 129.00 | 129.00 | 127.25 | 127.25 | 127.25 | -0.24% | 1,800 |
| Jun 11, 2026 | 130.00 | 130.00 | 127.30 | 127.55 | 127.55 | -4.81% | 4,800 |
| Jun 10, 2026 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | -4.29% | 7,200 |
| Jun 9, 2026 | 134.20 | 140.00 | 134.20 | 140.00 | 140.00 | 3.78% | 5,400 |
| Jun 8, 2026 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | -0.07% | 600 |
| Jun 5, 2026 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | -2.17% | 1,200 |
| Jun 4, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 2.22% | 600 |
| Jun 3, 2026 | 137.00 | 138.00 | 135.00 | 135.00 | 135.00 | -1.42% | 2,400 |
| Jun 2, 2026 | 134.50 | 138.00 | 130.00 | 136.95 | 136.95 | 1.52% | 9,000 |
| Jun 1, 2026 | 134.90 | 134.90 | 133.00 | 134.90 | 134.90 | 4.98% | 6,600 |
| May 29, 2026 | 120.05 | 128.70 | 120.05 | 128.50 | 128.50 | 4.81% | 6,000 |
| May 27, 2026 | 125.00 | 125.00 | 122.60 | 122.60 | 122.60 | -3.46% | 2,400 |
| May 26, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | -1.93% | 2,400 |
| May 25, 2026 | 135.00 | 135.00 | 127.00 | 129.50 | 129.50 | -2.63% | 6,000 |
| May 22, 2026 | 133.00 | 133.00 | 127.30 | 133.00 | 133.00 | -0.75% | 8,400 |
| May 21, 2026 | 137.00 | 139.95 | 134.00 | 134.00 | 134.00 | -2.12% | 3,000 |
| May 20, 2026 | 126.45 | 137.75 | 126.45 | 136.90 | 136.90 | 2.85% | 10,800 |
| May 19, 2026 | 134.50 | 137.00 | 132.80 | 133.10 | 133.10 | -4.76% | 27,000 |
| May 18, 2026 | 143.95 | 144.00 | 135.50 | 139.75 | 139.75 | 1.19% | 8,400 |
| May 15, 2026 | 136.00 | 138.25 | 136.00 | 138.10 | 138.10 | 1.51% | 6,600 |
| May 14, 2026 | 141.00 | 141.00 | 134.00 | 136.05 | 136.05 | -2.82% | 4,200 |
| May 13, 2026 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | -3.48% | 1,800 |
| May 12, 2026 | 150.00 | 155.00 | 145.00 | 145.05 | 145.05 | -3.30% | 55,200 |
| May 11, 2026 | 145.60 | 152.70 | 145.60 | 150.00 | 150.00 | 3.06% | 5,400 |
| May 8, 2026 | 140.15 | 150.50 | 140.15 | 145.55 | 145.55 | -1.32% | 9,000 |
| May 7, 2026 | 150.00 | 152.00 | 147.00 | 147.50 | 147.50 | -4.28% | 6,000 |
| May 6, 2026 | 150.00 | 154.35 | 150.00 | 154.10 | 154.10 | 4.83% | 17,400 |
| May 5, 2026 | 150.00 | 152.45 | 147.00 | 147.00 | 147.00 | -0.24% | 8,400 |
| May 4, 2026 | 144.00 | 147.35 | 144.00 | 147.35 | 147.35 | 4.99% | 10,200 |