Skip to main content
logo
Kotak Mahindra AMC Ltd - Kotak Mutual Fund - Kotak Nifty Chemicals ETF (NSE:CHEMICAL)
India flag India · Delayed Price · Currency is INR
29.56
+0.11 (0.37%)
At close: Sep 23, 2026

NSE:CHEMICAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202629.6029.6829.3629.4529.450.20%550,652
Sep 21, 202629.4429.7929.2829.3929.39-0.14%198,730
Sep 18, 202628.5529.5828.5529.4329.431.03%279,002
Sep 17, 202629.0429.2028.8829.1329.130.76%271,437
Sep 16, 202629.6629.6628.4528.9128.91-0.10%294,836
Sep 15, 202630.3630.3628.7328.9428.94-3.44%511,729
Sep 11, 202630.8530.8529.7929.9729.97-0.43%1,512,280
Sep 10, 202630.8730.8730.0130.1030.10-0.07%247,365
Sep 9, 202630.3230.3230.0230.1230.12-0.03%274,580
Sep 8, 202630.1530.2130.0530.1330.130.27%218,836
Sep 7, 202629.9030.5029.9030.0530.05-0.50%985,997
Sep 4, 202630.5430.5430.1030.2030.20-0.30%539,227
Sep 3, 202630.2330.5730.2230.2930.290.73%160,050
Sep 2, 202630.3430.3429.7830.0730.070.10%256,088
Sep 1, 202630.8330.8329.9930.0430.04-0.13%231,002
Aug 31, 202630.4030.4029.9530.0830.08-1.02%642,405
Aug 28, 202630.6630.6630.3030.3930.39-0.39%162,213
Aug 27, 202630.6130.7930.4430.5130.51-191,803
Aug 26, 202630.2530.6030.1430.5130.511.09%265,462
Aug 25, 202630.0630.3429.9430.1830.180.37%356,043
Aug 24, 202630.2730.5030.0030.0730.07-0.56%745,101
Aug 21, 202630.4930.4930.1630.2430.24-0.53%429,903
Aug 20, 202630.6430.7730.2630.4030.40-0.26%176,680
Aug 19, 202630.8830.9330.3630.4830.48-1.20%342,658
Aug 18, 202630.4131.1830.4130.8530.850.13%2,215,646
Aug 17, 202631.0231.4330.7230.8130.810.03%439,913
Aug 14, 202631.0031.0230.6930.8030.80-0.55%816,455
Aug 13, 202630.5531.0030.5430.9730.971.41%411,113
Aug 12, 202630.8230.8930.4330.5430.54-0.42%316,689
Aug 11, 202630.7530.9930.5130.6730.67-0.32%407,338
Aug 10, 202630.3231.3030.3230.7730.770.26%491,736
Aug 7, 202631.1831.1830.6030.6930.69-0.68%775,746
Aug 6, 202629.9030.9529.7530.9030.901.78%477,562
Aug 5, 202630.6130.9930.0130.3630.36-0.56%443,247
Aug 4, 202631.4531.7430.3230.5330.53-0.52%328,514
Aug 3, 202629.7530.8729.7530.6930.691.72%507,603
Jul 31, 202629.3430.6529.3430.1730.170.23%213,704
Jul 30, 202630.6730.6730.0030.1030.10-0.89%366,548
Jul 29, 202630.5430.7430.1630.3730.370.70%212,596
Jul 28, 202631.3031.3030.0630.1630.16-1.24%324,419
Jul 27, 202630.9330.9330.2930.5430.541.19%412,980
Jul 24, 202630.1630.4429.8630.1830.180.10%352,175
Jul 23, 202630.5030.9830.0030.1530.15-1.57%460,814
Jul 22, 202631.2631.8030.5830.6330.63-1.29%676,085
Jul 21, 202630.6531.1030.5531.0331.031.67%1,373,640
Jul 20, 202630.5030.6130.2330.5230.520.59%685,624
Jul 17, 202630.6930.8730.1330.3430.34-0.13%456,983
Jul 16, 202629.9530.4529.9530.3830.381.47%2,440,693
Jul 15, 202629.7730.1329.7729.9429.940.94%1,085,805
Jul 14, 202629.9929.9929.4129.6629.660.07%482,800