Chemkart India Limited (BOM:544442)
India · Delayed Price · Currency is INR 136.95
+2.05 (1.52%)
At close: Jun 2, 2026
Chemkart India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |