Kemistar Corporation Limited (BOM:531163)
India
· Delayed Price · Currency is INR 68.50
-5.21 (-7.07%)
At close: Mar 9, 2026
Kemistar Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 68.20 | 72.98 | 63.90 | 68.50 | 68.50 | -7.07% | 1,968 |
| Mar 6, 2026 | 68.00 | 73.90 | 66.80 | 73.71 | 73.71 | 8.40% | 1,107 |
| Mar 5, 2026 | 72.00 | 72.00 | 67.00 | 68.00 | 68.00 | 0.06% | 6 |
| Mar 4, 2026 | 68.30 | 68.30 | 67.96 | 67.96 | 67.96 | 3.93% | 32 |
| Mar 2, 2026 | 65.00 | 68.30 | 65.00 | 65.39 | 65.39 | -4.72% | 577 |
| Feb 27, 2026 | 65.90 | 70.00 | 61.30 | 68.63 | 68.63 | -1.96% | 2,090 |
| Feb 26, 2026 | 67.00 | 70.00 | 62.15 | 70.00 | 70.00 | -1.39% | 1,037 |
| Feb 25, 2026 | 66.70 | 73.50 | 66.70 | 70.99 | 70.99 | 0.18% | 350 |
| Feb 24, 2026 | 72.50 | 72.50 | 65.00 | 70.86 | 70.86 | 4.22% | 1,478 |
| Feb 23, 2026 | 72.90 | 72.90 | 62.00 | 67.99 | 67.99 | -1.18% | 542 |
| Feb 20, 2026 | 69.89 | 69.89 | 63.90 | 68.80 | 68.80 | -1.56% | 54 |
| Feb 19, 2026 | 69.90 | 69.90 | 67.00 | 69.89 | 69.89 | 3.71% | 12 |
| Feb 18, 2026 | 69.90 | 69.90 | 64.00 | 67.39 | 67.39 | 1.31% | 1,161 |
| Feb 17, 2026 | 65.87 | 69.90 | 65.87 | 66.52 | 66.52 | 0.99% | 276 |
| Feb 16, 2026 | 79.90 | 79.90 | 63.90 | 65.87 | 65.87 | -8.27% | 3,323 |
| Feb 13, 2026 | 81.00 | 81.00 | 71.29 | 71.81 | 71.81 | -3.10% | 1,374 |
| Feb 12, 2026 | 81.35 | 81.35 | 72.00 | 74.11 | 74.11 | 1.90% | 866 |
| Feb 11, 2026 | 82.90 | 82.90 | 70.00 | 72.73 | 72.73 | -3.30% | 1,452 |
| Feb 10, 2026 | 77.00 | 77.00 | 71.10 | 75.21 | 75.21 | -1.05% | 454 |
| Feb 9, 2026 | 73.26 | 77.00 | 73.26 | 76.01 | 76.01 | 2.72% | 3 |
| Feb 6, 2026 | 77.37 | 77.37 | 74.00 | 74.00 | 74.00 | 0.86% | 25 |
| Feb 5, 2026 | 78.00 | 78.00 | 70.00 | 73.37 | 73.37 | 7.68% | 997 |
| Feb 4, 2026 | 82.90 | 82.90 | 65.51 | 68.14 | 68.14 | -8.51% | 1,180 |
| Feb 3, 2026 | 75.24 | 75.24 | 71.00 | 74.48 | 74.48 | -1.01% | 2,729 |
| Feb 2, 2026 | 77.10 | 77.10 | 70.00 | 75.24 | 75.24 | 0.94% | 2,577 |
| Feb 1, 2026 | 67.60 | 77.10 | 65.40 | 74.54 | 74.54 | 2.11% | 963 |
| Jan 30, 2026 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | 3.94% | 34 |
| Jan 29, 2026 | 71.00 | 74.63 | 70.20 | 70.23 | 70.23 | -6.36% | 670 |
| Jan 28, 2026 | 75.00 | 75.00 | 71.00 | 75.00 | 75.00 | - | 227 |
| Jan 27, 2026 | 76.05 | 76.05 | 72.00 | 75.00 | 75.00 | -1.32% | 735 |
| Jan 23, 2026 | 79.50 | 79.50 | 76.00 | 76.00 | 76.00 | -1.04% | 18 |
| Jan 22, 2026 | 74.10 | 76.80 | 72.90 | 76.80 | 76.80 | 2.40% | 103 |
| Jan 21, 2026 | 77.00 | 77.10 | 72.25 | 75.00 | 75.00 | -2.18% | 1,250 |
| Jan 20, 2026 | 79.70 | 79.70 | 73.00 | 76.67 | 76.67 | 3.22% | 5,255 |
| Jan 19, 2026 | 76.00 | 76.00 | 72.44 | 74.28 | 74.28 | 2.09% | 3,203 |
| Jan 16, 2026 | 73.00 | 78.00 | 70.80 | 72.76 | 72.76 | 2.23% | 6,297 |
| Jan 14, 2026 | 71.90 | 71.95 | 69.20 | 71.17 | 71.17 | -1.15% | 601 |
| Jan 13, 2026 | 70.20 | 72.00 | 66.00 | 72.00 | 72.00 | 2.56% | 695 |
| Jan 12, 2026 | 71.39 | 71.39 | 69.00 | 70.20 | 70.20 | 0.30% | 713 |
| Jan 9, 2026 | 72.50 | 72.50 | 65.00 | 69.99 | 69.99 | 5.73% | 976 |
| Jan 8, 2026 | 73.00 | 79.70 | 63.01 | 66.20 | 66.20 | -4.95% | 5,160 |
| Jan 7, 2026 | 64.66 | 73.10 | 64.66 | 69.65 | 69.65 | 7.19% | 1,941 |
| Jan 6, 2026 | 70.80 | 70.80 | 62.60 | 64.98 | 64.98 | -3.88% | 545 |
| Jan 5, 2026 | 68.00 | 68.00 | 66.67 | 67.60 | 67.60 | -2.42% | 630 |
| Jan 2, 2026 | 72.99 | 72.99 | 68.66 | 69.28 | 69.28 | 1.21% | 562 |
| Jan 1, 2026 | 69.80 | 69.80 | 65.00 | 68.45 | 68.45 | 3.56% | 503 |
| Dec 31, 2025 | 70.00 | 70.00 | 62.00 | 66.10 | 66.10 | -2.23% | 2,107 |
| Dec 30, 2025 | 68.11 | 70.86 | 67.57 | 67.61 | 67.61 | -0.73% | 832 |
| Dec 29, 2025 | 76.88 | 76.88 | 66.00 | 68.11 | 68.11 | -11.38% | 7,906 |
| Dec 26, 2025 | 79.60 | 79.60 | 74.00 | 76.86 | 76.86 | -1.12% | 2,606 |
| Dec 24, 2025 | 80.00 | 80.00 | 73.00 | 77.73 | 77.73 | -2.59% | 1,408 |
| Dec 23, 2025 | 82.00 | 82.00 | 77.90 | 79.80 | 79.80 | 0.63% | 465 |
| Dec 22, 2025 | 81.50 | 81.50 | 74.00 | 79.30 | 79.30 | -0.88% | 1,507 |
| Dec 19, 2025 | 77.00 | 80.50 | 74.70 | 80.00 | 80.00 | 1.98% | 196 |
| Dec 18, 2025 | 80.00 | 80.00 | 74.70 | 78.45 | 78.45 | -1.94% | 190 |
| Dec 17, 2025 | 74.70 | 81.80 | 74.70 | 80.00 | 80.00 | 3.23% | 3 |
| Dec 16, 2025 | 82.00 | 83.95 | 77.50 | 77.50 | 77.50 | -1.29% | 743 |
| Dec 15, 2025 | 80.00 | 82.01 | 77.30 | 78.51 | 78.51 | -1.86% | 1,538 |
| Dec 12, 2025 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 2.56% | 157 |
| Dec 11, 2025 | 78.00 | 78.00 | 77.99 | 78.00 | 78.00 | 1.15% | 6 |
| Dec 10, 2025 | 80.00 | 80.00 | 75.00 | 77.11 | 77.11 | -2.14% | 1,346 |
| Dec 9, 2025 | 79.90 | 79.90 | 74.00 | 78.80 | 78.80 | 2.62% | 667 |
| Dec 8, 2025 | 80.50 | 80.50 | 76.48 | 76.79 | 76.79 | -4.61% | 364 |
| Dec 5, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | 6 |
| Dec 4, 2025 | 81.00 | 81.00 | 80.50 | 80.50 | 80.50 | -0.62% | 4 |
| Dec 3, 2025 | 81.00 | 82.00 | 76.95 | 81.00 | 81.00 | - | 2,779 |
| Dec 2, 2025 | 81.00 | 81.00 | 76.60 | 81.00 | 81.00 | 0.46% | 522 |
| Dec 1, 2025 | 80.70 | 84.70 | 77.00 | 80.63 | 80.63 | -0.09% | 187 |
| Nov 28, 2025 | 81.00 | 81.00 | 76.00 | 80.70 | 80.70 | 2.15% | 1,156 |
| Nov 27, 2025 | 77.50 | 81.00 | 76.05 | 79.00 | 79.00 | 1.28% | 259 |
| Nov 26, 2025 | 81.93 | 81.93 | 76.00 | 78.00 | 78.00 | -0.04% | 285 |
| Nov 25, 2025 | 80.00 | 80.00 | 76.05 | 78.03 | 78.03 | -1.23% | 248 |
| Nov 24, 2025 | 83.30 | 83.30 | 77.00 | 79.00 | 79.00 | -0.48% | 525 |
| Nov 21, 2025 | 84.20 | 84.20 | 78.85 | 79.38 | 79.38 | -4.36% | 7,158 |
| Nov 20, 2025 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | 2.47% | 2 |
| Nov 19, 2025 | 82.03 | 83.00 | 79.82 | 81.00 | 81.00 | -3.23% | 546 |
| Nov 18, 2025 | 85.50 | 85.50 | 81.80 | 83.70 | 83.70 | -2.67% | 707 |
| Nov 17, 2025 | 87.00 | 87.00 | 81.75 | 86.00 | 86.00 | - | 2,521 |
| Nov 14, 2025 | 86.50 | 86.50 | 86.00 | 86.00 | 86.00 | 1.24% | 113 |
| Nov 13, 2025 | 87.00 | 87.00 | 82.62 | 84.95 | 84.95 | -2.31% | 2,176 |
| Nov 12, 2025 | 87.00 | 87.00 | 85.24 | 86.96 | 86.96 | 1.62% | 380 |
| Nov 11, 2025 | 85.58 | 89.00 | 83.00 | 85.57 | 85.57 | - | 351 |
| Nov 10, 2025 | 85.00 | 85.57 | 82.00 | 85.57 | 85.57 | 4.99% | 2,519 |
| Nov 7, 2025 | 77.50 | 81.50 | 77.00 | 81.50 | 81.50 | 5.00% | 3,400 |
| Nov 6, 2025 | 85.50 | 85.50 | 77.62 | 77.62 | 77.62 | -4.99% | 1,044 |
| Nov 4, 2025 | 87.98 | 87.98 | 81.69 | 81.70 | 81.70 | -4.98% | 1,329 |
| Nov 3, 2025 | 87.05 | 87.05 | 85.97 | 85.98 | 85.98 | 1.09% | 140 |
| Oct 31, 2025 | 82.00 | 87.00 | 81.00 | 85.05 | 85.05 | 2.16% | 1,463 |
| Oct 30, 2025 | 89.50 | 89.50 | 81.65 | 83.25 | 83.25 | -3.08% | 1,291 |
| Oct 29, 2025 | 91.95 | 91.95 | 85.05 | 85.90 | 85.90 | -4.02% | 5,724 |
| Oct 28, 2025 | 92.00 | 92.00 | 84.65 | 89.50 | 89.50 | 0.45% | 12,721 |
| Oct 27, 2025 | 90.75 | 93.75 | 85.40 | 89.10 | 89.10 | -0.83% | 1,864 |
| Oct 24, 2025 | 92.55 | 92.55 | 89.10 | 89.85 | 89.85 | -3.39% | 469 |
| Oct 23, 2025 | 94.00 | 94.00 | 89.30 | 93.00 | 93.00 | -1.06% | 1,632 |
| Oct 21, 2025 | 91.00 | 94.15 | 91.00 | 94.00 | 94.00 | 3.30% | 650 |
| Oct 20, 2025 | 94.00 | 94.15 | 91.00 | 91.00 | 91.00 | -3.91% | 2,257 |
| Oct 17, 2025 | 98.00 | 98.00 | 93.00 | 94.70 | 94.70 | 1.01% | 1,945 |
| Oct 16, 2025 | 101.00 | 101.00 | 92.50 | 93.75 | 93.75 | -3.25% | 114 |
| Oct 15, 2025 | 91.00 | 98.25 | 91.00 | 96.90 | 96.90 | 3.09% | 730 |
| Oct 14, 2025 | 96.40 | 96.40 | 94.00 | 94.00 | 94.00 | 2.29% | 245 |