Chemkart India Limited (BOM:544442)
India · Delayed Price · Currency is INR 145.05
-4.95 (-3.30%)
At close: May 12, 2026
Chemkart India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 139.00 | 140.50 | 138.00 | 140.35 | 140.35 | 1.45% | 10,800 |
| Apr 29, 2026 | 136.55 | 142.00 | 136.55 | 138.34 | 138.34 | 1.92% | 12,600 |
| Apr 28, 2026 | 134.90 | 135.74 | 134.90 | 135.74 | 135.74 | 5.00% | 13,200 |
| Apr 27, 2026 | 130.01 | 135.51 | 128.35 | 129.28 | 129.28 | -4.24% | 6,000 |
| Apr 24, 2026 | 137.00 | 138.00 | 133.00 | 135.00 | 135.00 | -1.46% | 10,800 |
| Apr 23, 2026 | 140.01 | 140.01 | 137.00 | 137.00 | 137.00 | -2.15% | 12,600 |
| Apr 22, 2026 | 143.99 | 144.00 | 140.00 | 140.01 | 140.01 | 0.73% | 8,400 |
| Apr 21, 2026 | 139.00 | 143.89 | 138.49 | 139.00 | 139.00 | - | 16,800 |
| Apr 20, 2026 | 141.20 | 141.20 | 137.99 | 139.00 | 139.00 | -1.45% | 8,400 |
| Apr 17, 2026 | 137.50 | 141.05 | 137.00 | 141.05 | 141.05 | 4.99% | 45,000 |
| Apr 16, 2026 | 136.80 | 136.99 | 131.00 | 134.35 | 134.35 | -2.48% | 21,000 |
| Apr 15, 2026 | 139.00 | 145.50 | 133.65 | 137.76 | 137.76 | -0.89% | 45,000 |
| Apr 13, 2026 | 131.13 | 139.00 | 131.13 | 139.00 | 139.00 | 0.70% | 19,800 |
| Apr 10, 2026 | 138.50 | 141.70 | 135.00 | 138.03 | 138.03 | 7.12% | 92,400 |
| Apr 9, 2026 | 123.98 | 128.86 | 123.00 | 128.86 | 128.86 | 10.00% | 52,200 |
| Apr 8, 2026 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | 10.00% | 10,800 |
| Apr 7, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 5.00% | 5,400 |
| Apr 6, 2026 | 101.43 | 101.43 | 101.00 | 101.43 | 101.43 | 5.00% | 7,200 |
| Apr 2, 2026 | 96.60 | 96.60 | 96.57 | 96.60 | 96.60 | 5.00% | 7,800 |
| Apr 1, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 4.97% | 2,400 |
| 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 |