Chemkart India Limited (BOM:544442)
India · Delayed Price · Currency is INR 183.00
+1.70 (0.94%)
At close: Aug 25, 2026
Chemkart India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | -5.00% | 1,800 |
| Jul 20, 2026 | 207.00 | 207.00 | 198.00 | 198.00 | 198.00 | -0.25% | 3,600 |
| Jul 17, 2026 | 203.85 | 203.85 | 190.00 | 198.50 | 198.50 | 2.24% | 20,400 |
| Jul 16, 2026 | 208.80 | 208.80 | 194.15 | 194.15 | 194.15 | -4.99% | 9,600 |
| Jul 15, 2026 | 206.10 | 206.15 | 186.65 | 204.35 | 204.35 | 4.07% | 43,800 |
| 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 |