Chemcrux Enterprises Limited (NSE:CHEMCRUX)
India · Delayed Price · Currency is INR 78.73
-0.43 (-0.54%)
At close: Nov 9, 2026
NSE:CHEMCRUX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 77.78 | 79.50 | 77.78 | 78.73 | 78.73 | -0.54% | 2,976 |
| Nov 8, 2026 | 78.61 | 80.39 | 77.61 | 79.16 | 79.16 | 0.46% | 2,964 |
| Nov 6, 2026 | 79.12 | 80.35 | 77.54 | 78.80 | 78.80 | -0.40% | 9,645 |
| Nov 5, 2026 | 79.49 | 80.79 | 78.10 | 79.12 | 79.12 | 1.45% | 2,233 |
| Nov 4, 2026 | 77.28 | 79.94 | 77.28 | 77.99 | 77.99 | -1.74% | 3,305 |
| Nov 3, 2026 | 82.00 | 82.00 | 76.71 | 79.37 | 79.37 | -3.91% | 9,003 |
| Nov 2, 2026 | 78.55 | 83.15 | 78.55 | 82.60 | 82.60 | 2.88% | 5,106 |
| Oct 30, 2026 | 82.00 | 92.91 | 79.91 | 80.29 | 80.29 | -2.29% | 14,563 |
| Oct 29, 2026 | 81.40 | 82.70 | 81.11 | 82.17 | 82.17 | 0.85% | 1,901 |
| Oct 28, 2026 | 79.00 | 81.80 | 78.54 | 81.48 | 81.48 | 3.18% | 2,002 |
| Oct 27, 2026 | 78.50 | 80.10 | 78.50 | 78.97 | 78.97 | 1.87% | 1,780 |
| Oct 26, 2026 | 75.81 | 78.80 | 71.80 | 77.52 | 77.52 | -0.53% | 1,792 |
| Oct 23, 2026 | 79.11 | 79.29 | 75.50 | 77.93 | 77.93 | -1.18% | 3,419 |
| Oct 22, 2026 | 81.18 | 81.18 | 78.55 | 78.86 | 78.86 | -2.26% | 725 |
| Oct 21, 2026 | 81.72 | 82.37 | 79.99 | 80.68 | 80.68 | -1.27% | 2,491 |
| Oct 19, 2026 | 82.46 | 82.85 | 80.02 | 81.72 | 81.72 | 0.81% | 3,962 |
| Oct 16, 2026 | 80.56 | 83.00 | 80.55 | 81.06 | 81.06 | -0.41% | 6,391 |
| Oct 15, 2026 | 83.19 | 85.40 | 81.24 | 81.39 | 81.39 | -0.16% | 5,558 |
| Oct 14, 2026 | 82.00 | 83.28 | 80.22 | 81.52 | 81.52 | -0.59% | 8,500 |
| Oct 13, 2026 | 82.65 | 83.09 | 81.66 | 82.00 | 82.00 | -0.79% | 5,048 |
| Oct 12, 2026 | 82.94 | 83.33 | 82.32 | 82.65 | 82.65 | -1.30% | 1,191 |
| Oct 9, 2026 | 83.71 | 85.95 | 80.60 | 83.74 | 83.74 | -2.66% | 8,053 |
| Oct 8, 2026 | 87.97 | 87.97 | 83.81 | 86.03 | 86.03 | -1.30% | 5,467 |
| Oct 7, 2026 | 80.00 | 91.45 | 78.52 | 87.16 | 87.16 | 8.66% | 44,762 |
| Oct 6, 2026 | 80.20 | 80.90 | 77.00 | 80.21 | 80.21 | 1.25% | 5,013 |
| Oct 5, 2026 | 79.47 | 82.20 | 76.50 | 79.22 | 79.22 | 1.27% | 3,767 |
| Oct 1, 2026 | 79.55 | 79.55 | 76.60 | 78.23 | 78.23 | -0.50% | 3,558 |
| Sep 30, 2026 | 79.80 | 80.20 | 77.51 | 78.62 | 78.62 | 0.78% | 6,413 |
| Sep 29, 2026 | 78.80 | 80.00 | 76.30 | 78.01 | 78.01 | -0.98% | 5,752 |
| Sep 28, 2026 | 79.97 | 79.97 | 77.50 | 78.78 | 78.78 | -1.36% | 12,973 |
| Sep 25, 2026 | 79.75 | 81.80 | 79.00 | 79.87 | 79.87 | 1.60% | 5,371 |
| Sep 24, 2026 | 78.00 | 79.90 | 77.77 | 78.61 | 78.61 | 0.58% | 3,216 |
| Sep 23, 2026 | 78.57 | 79.90 | 77.50 | 78.16 | 78.16 | -0.52% | 11,227 |
| Sep 22, 2026 | 79.40 | 82.10 | 78.00 | 78.57 | 78.57 | -0.83% | 8,574 |
| Sep 21, 2026 | 78.40 | 82.40 | 78.40 | 79.23 | 79.23 | -1.92% | 3,926 |
| Sep 18, 2026 | 82.00 | 84.19 | 78.00 | 80.78 | 80.78 | -2.32% | 4,816 |
| Sep 17, 2026 | 81.50 | 82.80 | 79.00 | 82.70 | 82.70 | 1.92% | 1,924 |
| Sep 16, 2026 | 81.87 | 82.60 | 78.05 | 81.14 | 81.14 | 1.13% | 3,017 |
| Sep 15, 2026 | 82.10 | 84.00 | 79.80 | 80.23 | 80.23 | -2.63% | 5,107 |
| Sep 11, 2026 | 86.75 | 86.75 | 81.50 | 82.40 | 82.40 | -3.65% | 3,233 |
| Sep 10, 2026 | 83.40 | 86.80 | 81.50 | 85.52 | 85.52 | 4.84% | 4,525 |
| Sep 9, 2026 | 83.57 | 84.00 | 82.00 | 82.57 | 81.57 | -1.14% | 3,345 |
| Sep 8, 2026 | 81.35 | 85.20 | 81.35 | 83.52 | 82.51 | 1.54% | 3,060 |
| Sep 7, 2026 | 79.66 | 83.30 | 79.66 | 82.25 | 81.25 | 0.11% | 3,553 |
| Sep 4, 2026 | 82.00 | 83.20 | 80.05 | 82.16 | 81.16 | -0.39% | 5,344 |
| Sep 3, 2026 | 81.95 | 83.40 | 81.10 | 82.48 | 81.48 | 1.18% | 2,775 |
| Sep 2, 2026 | 83.24 | 83.85 | 80.24 | 81.52 | 80.53 | -2.07% | 3,519 |
| Sep 1, 2026 | 83.90 | 83.90 | 82.00 | 83.24 | 82.23 | 0.01% | 4,029 |
| Aug 31, 2026 | 86.40 | 86.40 | 82.50 | 83.23 | 82.22 | -1.46% | 3,114 |
| Aug 28, 2026 | 85.95 | 85.95 | 82.30 | 84.46 | 83.44 | 0.57% | 2,359 |