CDG Petchem Limited (BOM:534796)
India
· Delayed Price · Currency is INR 192.15
+9.15 (5.00%)
At close: Apr 28, 2026
CDG Petchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 192.15 | 192.15 | 192.15 | 192.15 | 192.15 | 5.00% | 4,818 |
| Apr 27, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 4.99% | 1,303 |
| Apr 24, 2026 | 166.00 | 174.30 | 166.00 | 174.30 | 174.30 | 5.00% | 3,374 |
| Apr 23, 2026 | 166.10 | 166.10 | 165.25 | 166.00 | 166.00 | 4.93% | 30,321 |
| Apr 22, 2026 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | 4.98% | 1,426 |
| Apr 21, 2026 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | 4.98% | 370 |
| Apr 20, 2026 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | 4.97% | 107 |
| Apr 17, 2026 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | 1.98% | 107 |
| Apr 16, 2026 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | 1.94% | 116 |
| Apr 15, 2026 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | 1.98% | 554 |
| Apr 13, 2026 | 129.30 | 129.30 | 129.00 | 129.00 | 129.00 | 1.74% | 512 |
| Apr 10, 2026 | 121.90 | 126.80 | 121.90 | 126.80 | 126.80 | 1.97% | 784 |
| Apr 9, 2026 | 124.35 | 124.35 | 124.30 | 124.35 | 124.35 | 1.97% | 301 |
| Apr 8, 2026 | 119.60 | 121.95 | 119.60 | 121.95 | 121.95 | 1.96% | 508 |
| Apr 7, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | 1.96% | 1 |
| Apr 6, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | - | 2,657 |
| Apr 2, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | 2.00% | 1 |
| Apr 1, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 971 |
| Mar 30, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 200 |
| Mar 27, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.96% | 13,885 |
| Mar 25, 2026 | 115.00 | 117.30 | 115.00 | 117.30 | 117.30 | - | 9 |
| Mar 24, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | -1.96% | 516 |
| Mar 23, 2026 | 122.05 | 122.05 | 119.65 | 119.65 | 119.65 | -1.97% | 2,137 |
| Mar 20, 2026 | 124.50 | 124.50 | 122.05 | 122.05 | 122.05 | -1.97% | 129 |
| Mar 19, 2026 | 124.45 | 124.50 | 124.45 | 124.50 | 124.50 | -1.93% | 264 |
| Mar 18, 2026 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | 1.97% | 1,564 |
| Mar 17, 2026 | 124.85 | 124.85 | 122.40 | 124.50 | 124.50 | -0.28% | 1,093 |
| Mar 16, 2026 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | -1.96% | 110 |
| Mar 13, 2026 | 124.90 | 127.40 | 124.90 | 127.35 | 127.35 | -0.04% | 581 |
| Mar 12, 2026 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | -2.00% | 80 |
| Mar 11, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -2.00% | 456 |
| Mar 10, 2026 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | -1.99% | 771 |
| Mar 9, 2026 | 134.95 | 135.45 | 130.00 | 135.35 | 135.35 | 4.92% | 6,085 |
| Mar 6, 2026 | 129.00 | 129.85 | 127.50 | 129.00 | 129.00 | 4.28% | 2,360 |
| Mar 5, 2026 | 123.50 | 123.70 | 113.05 | 123.70 | 123.70 | 4.96% | 2,484 |
| Mar 4, 2026 | 112.50 | 117.90 | 106.90 | 117.85 | 117.85 | 4.76% | 3,881 |
| Mar 2, 2026 | 105.05 | 112.50 | 105.05 | 112.50 | 112.50 | 4.99% | 1,878 |
| Feb 27, 2026 | 106.90 | 107.15 | 99.15 | 107.15 | 107.15 | 5.00% | 897 |
| Feb 26, 2026 | 100.05 | 109.00 | 98.90 | 102.05 | 102.05 | -1.97% | 2,579 |
| Feb 25, 2026 | 103.05 | 109.05 | 102.75 | 104.10 | 104.10 | -3.74% | 6,257 |
| Feb 24, 2026 | 108.15 | 112.00 | 108.15 | 108.15 | 108.15 | -4.96% | 2,382 |
| Feb 23, 2026 | 123.00 | 123.00 | 112.80 | 113.80 | 113.80 | -4.13% | 347 |
| Feb 20, 2026 | 113.00 | 119.40 | 108.90 | 118.70 | 118.70 | 4.17% | 1,748 |
| Feb 19, 2026 | 110.70 | 121.85 | 110.70 | 113.95 | 113.95 | -2.19% | 11,331 |
| Feb 18, 2026 | 116.50 | 120.00 | 116.50 | 116.50 | 116.50 | -4.98% | 4,167 |
| Feb 17, 2026 | 122.60 | 128.50 | 122.60 | 122.60 | 122.60 | -5.00% | 2,950 |
| Feb 16, 2026 | 142.55 | 142.55 | 129.05 | 129.05 | 129.05 | -4.97% | 10,301 |
| Feb 13, 2026 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | 1.99% | 2,939 |
| Feb 12, 2026 | 127.95 | 133.15 | 127.95 | 133.15 | 133.15 | 1.99% | 4,289 |
| Feb 11, 2026 | 126.75 | 130.55 | 126.40 | 130.55 | 130.55 | 1.99% | 10,221 |
| Feb 10, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -1.99% | 17 |
| Feb 9, 2026 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | -1.99% | 3 |
| Feb 6, 2026 | 138.60 | 138.60 | 133.25 | 133.25 | 133.25 | -1.99% | 1,482 |
| Feb 5, 2026 | 130.65 | 135.95 | 130.65 | 135.95 | 135.95 | 1.99% | 4,354 |
| Feb 4, 2026 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | -1.99% | 4,412 |
| Feb 3, 2026 | 136.60 | 137.90 | 135.80 | 136.00 | 136.00 | -1.84% | 13,632 |
| Feb 2, 2026 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | -1.98% | 123 |
| Feb 1, 2026 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | -1.98% | 107 |
| Jan 30, 2026 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | -1.97% | 31 |
| Jan 29, 2026 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | -2.00% | 31 |
| Jan 28, 2026 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | -1.99% | 16 |
| Jan 27, 2026 | 153.15 | 153.15 | 153.15 | 153.15 | 153.15 | -1.98% | 2 |
| Jan 23, 2026 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | -1.98% | 2,509 |
| Jan 22, 2026 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | -2.00% | 101 |
| Jan 21, 2026 | 162.65 | 162.65 | 162.65 | 162.65 | 162.65 | -1.99% | 2,195 |
| Jan 20, 2026 | 165.95 | 165.95 | 165.95 | 165.95 | 165.95 | -1.98% | 4,917 |
| Jan 19, 2026 | 176.00 | 176.00 | 169.30 | 169.30 | 169.30 | -2.00% | 5,123 |
| Jan 16, 2026 | 166.05 | 172.75 | 166.05 | 172.75 | 172.75 | 1.98% | 12,594 |
| Jan 14, 2026 | 176.25 | 176.25 | 169.40 | 169.40 | 169.40 | -2.00% | 7,417 |
| Jan 13, 2026 | 170.00 | 172.85 | 170.00 | 172.85 | 172.85 | 1.98% | 29,000 |
| Jan 12, 2026 | 169.50 | 169.50 | 162.90 | 169.50 | 169.50 | 1.99% | 72,236 |
| Jan 9, 2026 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | 1.99% | 11,320 |
| Jan 8, 2026 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | 1.97% | 3,130 |
| Jan 7, 2026 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | 1.98% | 3,265 |
| Jan 6, 2026 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | 1.99% | 5,917 |
| Jan 5, 2026 | 153.65 | 153.65 | 153.65 | 153.65 | 153.65 | 4.99% | 6,355 |
| Jan 2, 2026 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | 4.99% | 1,911 |
| Jan 1, 2026 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | 4.99% | 1,669 |
| Dec 31, 2025 | 132.78 | 132.78 | 132.78 | 132.78 | 132.78 | 5.00% | 419 |
| Dec 30, 2025 | 126.46 | 126.46 | 126.46 | 126.46 | 126.46 | 5.00% | 401 |
| Dec 29, 2025 | 120.44 | 120.44 | 120.44 | 120.44 | 120.44 | 5.00% | 3,107 |
| Dec 26, 2025 | 114.71 | 114.71 | 114.71 | 114.71 | 114.71 | 5.00% | 2,236 |
| Dec 24, 2025 | 109.00 | 109.25 | 109.00 | 109.25 | 109.25 | 5.00% | 765 |
| Dec 23, 2025 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | 4.99% | 1,388 |
| Dec 22, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | 4.99% | 258 |
| Dec 19, 2025 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | 4.99% | 18,050 |
| Dec 18, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | 5.00% | 130 |
| Dec 17, 2025 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | 4.99% | 2,100 |
| Dec 16, 2025 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | 5.00% | 129 |
| Dec 15, 2025 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | 4.99% | 204 |
| Dec 12, 2025 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | 5.00% | 1 |
| Dec 11, 2025 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | 4.99% | 1 |
| Dec 10, 2025 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | 4.99% | 1 |
| Dec 9, 2025 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | 4.99% | 1 |
| Dec 8, 2025 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - | 3,203 |
| Dec 1, 2025 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - | 2 |
| Nov 24, 2025 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - | 3 |
| Nov 17, 2025 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - | 3,616 |
| Nov 10, 2025 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | 4.98% | 1 |
| Nov 3, 2025 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - | 1 |