Crestchem Limited (BOM:526269)
India
· Delayed Price · Currency is INR 89.27
-3.73 (-4.01%)
At close: Mar 6, 2026
Crestchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 92.90 | 92.90 | 89.00 | 89.27 | 89.27 | -4.01% | 589 |
| Mar 5, 2026 | 88.10 | 93.00 | 88.05 | 93.00 | 93.00 | 4.25% | 342 |
| Mar 4, 2026 | 91.11 | 91.99 | 89.00 | 89.21 | 89.21 | -2.57% | 445 |
| Mar 2, 2026 | 91.98 | 92.00 | 87.50 | 91.56 | 91.56 | -1.07% | 1,058 |
| Feb 27, 2026 | 91.00 | 93.23 | 90.50 | 92.55 | 92.55 | 1.70% | 330 |
| Feb 26, 2026 | 90.85 | 92.89 | 90.00 | 91.00 | 91.00 | 0.18% | 624 |
| Feb 25, 2026 | 94.00 | 94.00 | 90.00 | 90.84 | 90.84 | -0.18% | 1,158 |
| Feb 24, 2026 | 91.01 | 91.01 | 90.00 | 91.00 | 91.00 | 0.49% | 233 |
| Feb 23, 2026 | 98.99 | 98.99 | 90.00 | 90.56 | 90.56 | -0.88% | 1,323 |
| Feb 20, 2026 | 94.00 | 96.00 | 90.00 | 91.36 | 91.36 | -3.34% | 968 |
| Feb 19, 2026 | 102.80 | 102.80 | 91.25 | 94.52 | 94.52 | -2.92% | 1,254 |
| Feb 18, 2026 | 93.10 | 98.00 | 90.60 | 97.36 | 97.36 | 7.46% | 1,095 |
| Feb 17, 2026 | 97.99 | 97.99 | 90.60 | 90.60 | 90.60 | 1.73% | 1,623 |
| Feb 16, 2026 | 102.80 | 102.80 | 88.15 | 89.06 | 89.06 | -6.07% | 4,529 |
| Feb 13, 2026 | 98.00 | 98.00 | 92.62 | 94.82 | 94.82 | 1.02% | 1,344 |
| Feb 12, 2026 | 91.00 | 95.00 | 91.00 | 93.86 | 93.86 | 4.29% | 369 |
| Feb 11, 2026 | 95.50 | 100.00 | 89.10 | 90.00 | 90.00 | -5.76% | 2,044 |
| Feb 10, 2026 | 103.40 | 103.40 | 95.50 | 95.50 | 95.50 | 0.04% | 887 |
| Feb 9, 2026 | 96.90 | 99.66 | 94.70 | 95.46 | 95.46 | 0.01% | 1,325 |
| Feb 6, 2026 | 105.90 | 105.90 | 92.00 | 95.45 | 95.45 | 6.06% | 2,536 |
| Feb 5, 2026 | 102.99 | 102.99 | 88.00 | 90.00 | 90.00 | -6.51% | 1,174 |
| Feb 4, 2026 | 94.76 | 99.00 | 93.00 | 96.27 | 96.27 | 7.25% | 1,746 |
| Feb 3, 2026 | 84.50 | 91.35 | 84.50 | 89.76 | 89.76 | 13.69% | 1,767 |
| Feb 2, 2026 | 92.00 | 92.00 | 73.01 | 78.95 | 78.95 | -7.22% | 2,229 |
| Feb 1, 2026 | 89.35 | 91.00 | 85.00 | 85.09 | 85.09 | -4.71% | 583 |
| Jan 30, 2026 | 91.95 | 91.95 | 85.00 | 89.30 | 89.30 | 2.12% | 550 |
| Jan 29, 2026 | 91.80 | 92.00 | 85.15 | 87.45 | 87.45 | -4.69% | 1,194 |
| Jan 28, 2026 | 91.00 | 104.90 | 87.20 | 91.75 | 91.75 | 0.82% | 2,324 |
| Jan 27, 2026 | 92.00 | 92.45 | 90.00 | 91.00 | 91.00 | 4.60% | 718 |
| Jan 23, 2026 | 93.40 | 94.85 | 85.00 | 87.00 | 87.00 | -6.85% | 1,891 |
| Jan 22, 2026 | 97.50 | 101.90 | 90.00 | 93.40 | 93.40 | 6.14% | 3,034 |
| Jan 21, 2026 | 88.05 | 90.00 | 84.10 | 88.00 | 88.00 | -1.68% | 1,596 |
| Jan 20, 2026 | 95.60 | 96.00 | 88.00 | 89.50 | 89.50 | -6.38% | 2,864 |
| Jan 19, 2026 | 104.90 | 104.90 | 93.05 | 95.60 | 95.60 | -1.29% | 2,544 |
| Jan 16, 2026 | 106.50 | 106.50 | 95.00 | 96.85 | 96.85 | -3.54% | 2,982 |
| Jan 14, 2026 | 102.00 | 105.00 | 95.00 | 100.40 | 100.40 | -1.76% | 3,873 |
| Jan 13, 2026 | 93.35 | 106.00 | 93.35 | 102.20 | 102.20 | -2.15% | 1,408 |
| Jan 12, 2026 | 108.05 | 110.00 | 104.15 | 104.45 | 104.45 | -3.11% | 1,507 |
| Jan 9, 2026 | 108.00 | 113.00 | 106.80 | 107.80 | 107.80 | -1.01% | 561 |
| Jan 8, 2026 | 111.95 | 111.95 | 106.50 | 108.90 | 108.90 | -0.32% | 1,747 |
| Jan 7, 2026 | 110.50 | 113.95 | 108.00 | 109.25 | 109.25 | -3.74% | 1,842 |
| Jan 6, 2026 | 111.05 | 114.00 | 110.50 | 113.50 | 113.50 | -0.44% | 1,239 |
| Jan 5, 2026 | 114.00 | 120.00 | 110.00 | 114.00 | 114.00 | - | 1,127 |
| Jan 2, 2026 | 113.00 | 116.95 | 112.05 | 114.00 | 114.00 | 1.29% | 196 |
| Jan 1, 2026 | 112.50 | 114.80 | 112.05 | 112.55 | 112.55 | 0.09% | 536 |
| Dec 31, 2025 | 115.00 | 118.95 | 111.50 | 112.45 | 112.45 | -2.64% | 1,538 |
| Dec 30, 2025 | 113.40 | 116.00 | 110.00 | 115.50 | 115.50 | 1.85% | 934 |
| Dec 29, 2025 | 116.75 | 116.75 | 110.00 | 113.40 | 113.40 | -2.87% | 2,484 |
| Dec 26, 2025 | 117.00 | 119.95 | 116.65 | 116.75 | 116.75 | 0.13% | 1,046 |
| Dec 24, 2025 | 115.00 | 125.40 | 115.00 | 116.60 | 116.60 | 0.73% | 1,497 |
| Dec 23, 2025 | 115.05 | 117.90 | 115.00 | 115.75 | 115.75 | -0.69% | 583 |
| Dec 22, 2025 | 119.40 | 119.40 | 114.55 | 116.55 | 116.55 | -1.19% | 1,698 |
| Dec 19, 2025 | 116.00 | 118.35 | 115.10 | 117.95 | 117.95 | 1.68% | 1,125 |
| Dec 18, 2025 | 116.00 | 116.00 | 115.25 | 116.00 | 116.00 | -0.90% | 960 |
| Dec 17, 2025 | 123.45 | 123.45 | 115.40 | 117.05 | 117.05 | -1.84% | 410 |
| Dec 16, 2025 | 122.45 | 122.50 | 114.00 | 119.25 | 119.25 | 3.61% | 1,561 |
| Dec 15, 2025 | 115.40 | 118.00 | 115.00 | 115.10 | 115.10 | -2.17% | 902 |
| Dec 12, 2025 | 114.05 | 118.00 | 114.05 | 117.65 | 117.65 | -1.55% | 1,304 |
| Dec 11, 2025 | 117.00 | 119.85 | 110.00 | 119.50 | 119.50 | -0.38% | 844 |
| Dec 10, 2025 | 122.30 | 122.30 | 117.05 | 119.95 | 119.95 | - | 705 |
| Dec 9, 2025 | 115.35 | 119.95 | 114.00 | 119.95 | 119.95 | 3.99% | 529 |
| Dec 8, 2025 | 127.50 | 127.50 | 110.00 | 115.35 | 115.35 | -5.10% | 1,957 |
| Dec 5, 2025 | 122.20 | 122.20 | 119.05 | 121.55 | 121.55 | 1.46% | 321 |
| Dec 4, 2025 | 117.00 | 119.80 | 116.90 | 119.80 | 119.80 | 2.48% | 417 |
| Dec 3, 2025 | 119.85 | 119.85 | 110.90 | 116.90 | 116.90 | -2.46% | 1,535 |
| Dec 2, 2025 | 119.65 | 119.85 | 117.25 | 119.85 | 119.85 | 0.17% | 438 |
| Dec 1, 2025 | 122.30 | 122.30 | 117.00 | 119.65 | 119.65 | -1.93% | 3,017 |
| Nov 28, 2025 | 119.25 | 122.00 | 114.25 | 122.00 | 122.00 | 1.16% | 1,790 |
| Nov 27, 2025 | 121.05 | 124.95 | 119.25 | 120.60 | 120.60 | -0.33% | 1,792 |
| Nov 26, 2025 | 119.50 | 122.00 | 116.40 | 121.00 | 121.00 | 1.72% | 1,946 |
| Nov 25, 2025 | 121.00 | 127.85 | 113.05 | 118.95 | 118.95 | 0.30% | 1,098 |
| Nov 24, 2025 | 122.90 | 122.90 | 117.40 | 118.60 | 118.60 | -3.54% | 1,509 |
| Nov 21, 2025 | 123.50 | 126.00 | 117.10 | 122.95 | 122.95 | -0.45% | 1,307 |
| Nov 20, 2025 | 116.80 | 125.60 | 108.80 | 123.50 | 123.50 | 7.58% | 3,545 |
| Nov 19, 2025 | 117.45 | 120.95 | 113.05 | 114.80 | 114.80 | -5.51% | 1,367 |
| Nov 18, 2025 | 112.45 | 129.50 | 112.45 | 121.50 | 121.50 | 8.05% | 3,765 |
| Nov 17, 2025 | 120.00 | 120.05 | 110.00 | 112.45 | 112.45 | -5.98% | 2,458 |
| Nov 14, 2025 | 120.00 | 121.95 | 118.50 | 119.60 | 119.60 | -0.33% | 419 |
| Nov 13, 2025 | 122.05 | 125.00 | 119.00 | 120.00 | 120.00 | -2.36% | 2,039 |
| Nov 12, 2025 | 127.95 | 127.95 | 121.05 | 122.90 | 122.90 | 0.20% | 1,292 |
| Nov 11, 2025 | 122.60 | 123.05 | 121.20 | 122.65 | 122.65 | -0.41% | 493 |
| Nov 10, 2025 | 120.05 | 124.95 | 120.05 | 123.15 | 123.15 | -1.44% | 716 |
| Nov 7, 2025 | 127.25 | 127.25 | 122.30 | 124.95 | 124.95 | -1.34% | 283 |
| Nov 6, 2025 | 124.50 | 126.95 | 121.00 | 126.65 | 126.65 | 1.28% | 707 |
| Nov 4, 2025 | 122.25 | 128.30 | 122.00 | 125.05 | 125.05 | -0.95% | 1,076 |
| Nov 3, 2025 | 140.00 | 140.00 | 124.00 | 126.25 | 126.25 | 2.81% | 2,544 |
| Oct 31, 2025 | 122.50 | 125.40 | 122.50 | 122.80 | 122.80 | -0.24% | 578 |
| Oct 30, 2025 | 126.95 | 126.95 | 122.25 | 123.10 | 123.10 | 0.20% | 1,666 |
| Oct 29, 2025 | 127.95 | 127.95 | 122.10 | 122.85 | 122.85 | 0.29% | 955 |
| Oct 28, 2025 | 122.00 | 125.50 | 122.00 | 122.50 | 122.50 | -0.12% | 464 |
| Oct 27, 2025 | 115.00 | 125.00 | 115.00 | 122.65 | 122.65 | -5.36% | 2,866 |
| Oct 24, 2025 | 127.10 | 129.60 | 126.00 | 129.60 | 129.60 | 1.97% | 492 |
| Oct 23, 2025 | 129.00 | 129.60 | 122.75 | 127.10 | 127.10 | -2.00% | 1,445 |
| Oct 21, 2025 | 130.00 | 130.50 | 128.05 | 129.70 | 129.70 | 3.22% | 680 |
| Oct 20, 2025 | 130.75 | 130.75 | 118.00 | 125.65 | 125.65 | -1.84% | 2,070 |
| Oct 17, 2025 | 127.00 | 129.95 | 127.00 | 128.00 | 128.00 | 0.99% | 1,026 |
| Oct 16, 2025 | 132.40 | 132.40 | 126.15 | 126.75 | 126.75 | -2.12% | 1,955 |
| Oct 15, 2025 | 126.40 | 129.85 | 122.75 | 129.50 | 129.50 | 0.90% | 350 |
| Oct 14, 2025 | 131.90 | 131.90 | 126.00 | 128.35 | 128.35 | -2.69% | 1,551 |
| Oct 13, 2025 | 135.85 | 135.85 | 126.10 | 131.90 | 131.90 | 2.97% | 386 |