Chemtech Industrial Valves Limited (BOM:537326)
India
· Delayed Price · Currency is INR 62.17
-2.30 (-3.57%)
At close: Mar 9, 2026
BOM:537326 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.00 | 64.00 | 60.71 | 62.17 | 62.17 | -3.57% | 30,247 |
| Mar 6, 2026 | 65.95 | 65.95 | 63.30 | 64.47 | 64.47 | 1.83% | 6,565 |
| Mar 5, 2026 | 66.69 | 66.69 | 62.55 | 63.31 | 63.31 | -1.69% | 9,233 |
| Mar 4, 2026 | 66.90 | 66.90 | 62.50 | 64.40 | 64.40 | -0.92% | 19,515 |
| Mar 2, 2026 | 66.99 | 66.99 | 63.00 | 65.00 | 65.00 | 0.63% | 5,680 |
| Feb 27, 2026 | 62.99 | 65.88 | 62.00 | 64.59 | 64.59 | 2.35% | 18,158 |
| Feb 26, 2026 | 63.96 | 63.96 | 60.31 | 63.11 | 63.11 | -1.38% | 12,425 |
| Feb 25, 2026 | 66.84 | 66.85 | 62.20 | 63.99 | 63.99 | 3.66% | 1,931 |
| Feb 24, 2026 | 60.60 | 64.95 | 60.60 | 61.73 | 61.73 | -2.02% | 9,839 |
| Feb 23, 2026 | 64.11 | 65.57 | 62.80 | 63.00 | 63.00 | -1.73% | 31,483 |
| Feb 20, 2026 | 65.01 | 65.98 | 63.00 | 64.11 | 64.11 | -0.59% | 17,552 |
| Feb 19, 2026 | 65.00 | 65.00 | 63.00 | 64.49 | 64.49 | -0.68% | 15,908 |
| Feb 18, 2026 | 66.17 | 66.78 | 64.80 | 64.93 | 64.93 | -1.02% | 25,639 |
| Feb 17, 2026 | 66.62 | 67.00 | 65.00 | 65.60 | 65.60 | -1.53% | 12,946 |
| Feb 16, 2026 | 67.55 | 68.88 | 66.00 | 66.62 | 66.62 | -4.50% | 35,037 |
| Feb 13, 2026 | 68.40 | 72.99 | 66.55 | 69.76 | 69.76 | 0.53% | 5,980 |
| Feb 12, 2026 | 70.00 | 72.29 | 69.10 | 69.39 | 69.39 | -0.76% | 13,216 |
| Feb 11, 2026 | 73.30 | 73.30 | 69.07 | 69.92 | 69.92 | -0.09% | 15,160 |
| Feb 10, 2026 | 70.00 | 73.00 | 69.20 | 69.98 | 69.98 | -1.56% | 31,878 |
| Feb 9, 2026 | 72.40 | 72.40 | 68.00 | 71.09 | 71.09 | 1.56% | 24,477 |
| Feb 6, 2026 | 69.00 | 73.98 | 67.03 | 70.00 | 70.00 | 1.64% | 21,015 |
| Feb 5, 2026 | 72.40 | 72.40 | 67.00 | 68.87 | 68.87 | -0.26% | 111,576 |
| Feb 4, 2026 | 72.70 | 72.70 | 66.60 | 69.05 | 69.05 | 2.43% | 12,973 |
| Feb 3, 2026 | 74.50 | 74.50 | 66.50 | 67.41 | 67.41 | -2.02% | 29,960 |
| Feb 2, 2026 | 71.50 | 71.50 | 68.00 | 68.80 | 68.80 | 0.39% | 25,451 |
| Feb 1, 2026 | 69.95 | 72.84 | 68.07 | 68.53 | 68.53 | -2.03% | 5,216 |
| Jan 30, 2026 | 74.99 | 74.99 | 68.00 | 69.95 | 69.95 | -0.63% | 14,629 |
| Jan 29, 2026 | 84.00 | 84.00 | 69.00 | 70.39 | 70.39 | -4.94% | 22,567 |
| Jan 28, 2026 | 77.68 | 77.68 | 70.00 | 74.05 | 74.05 | 6.32% | 20,533 |
| Jan 27, 2026 | 73.20 | 77.35 | 68.05 | 69.65 | 69.65 | -4.41% | 5,706 |
| Jan 23, 2026 | 73.25 | 78.99 | 70.60 | 72.86 | 72.86 | 1.45% | 8,406 |
| Jan 22, 2026 | 75.00 | 75.00 | 69.80 | 71.82 | 71.82 | 0.36% | 15,684 |
| Jan 21, 2026 | 73.50 | 79.99 | 71.00 | 71.56 | 71.56 | -2.61% | 11,897 |
| Jan 20, 2026 | 77.90 | 77.90 | 73.25 | 73.48 | 73.48 | -2.88% | 4,489 |
| Jan 19, 2026 | 79.66 | 79.66 | 74.10 | 75.66 | 75.66 | -0.01% | 5,045 |
| Jan 16, 2026 | 89.99 | 89.99 | 75.00 | 75.67 | 75.67 | 0.56% | 13,137 |
| Jan 14, 2026 | 76.46 | 79.75 | 75.00 | 75.25 | 75.25 | -1.57% | 1,132 |
| Jan 13, 2026 | 76.00 | 76.50 | 75.00 | 76.45 | 76.45 | 0.47% | 7,348 |
| Jan 12, 2026 | 77.45 | 78.30 | 73.25 | 76.09 | 76.09 | -1.87% | 10,424 |
| Jan 9, 2026 | 78.10 | 79.40 | 77.00 | 77.54 | 77.54 | -0.65% | 8,436 |
| Jan 8, 2026 | 82.77 | 82.77 | 75.30 | 78.05 | 78.05 | -3.82% | 12,449 |
| Jan 7, 2026 | 79.51 | 81.47 | 79.51 | 81.15 | 81.15 | 1.70% | 3,222 |
| Jan 6, 2026 | 84.88 | 84.88 | 79.25 | 79.79 | 79.79 | -1.95% | 7,111 |
| Jan 5, 2026 | 85.90 | 85.90 | 80.15 | 81.38 | 81.38 | -1.25% | 7,745 |
| Jan 2, 2026 | 80.01 | 84.02 | 80.00 | 82.41 | 82.41 | 3.37% | 14,115 |
| Jan 1, 2026 | 84.46 | 84.46 | 79.61 | 79.72 | 79.72 | -0.92% | 17,149 |
| Dec 31, 2025 | 78.90 | 82.50 | 78.90 | 80.46 | 80.46 | 1.21% | 8,947 |
| Dec 30, 2025 | 78.11 | 82.99 | 78.11 | 79.50 | 79.50 | -0.58% | 10,178 |
| Dec 29, 2025 | 80.33 | 81.00 | 78.01 | 79.96 | 79.96 | -0.46% | 6,763 |
| Dec 26, 2025 | 80.99 | 81.00 | 79.00 | 80.33 | 80.33 | 1.20% | 9,700 |
| Dec 24, 2025 | 80.95 | 83.28 | 78.56 | 79.38 | 79.38 | -1.16% | 6,168 |
| Dec 23, 2025 | 79.50 | 83.90 | 79.50 | 80.31 | 80.31 | -0.97% | 4,316 |
| Dec 22, 2025 | 83.99 | 83.99 | 80.90 | 81.10 | 81.10 | 0.55% | 13,025 |
| Dec 19, 2025 | 81.49 | 82.49 | 79.56 | 80.66 | 80.66 | 1.88% | 13,753 |
| Dec 18, 2025 | 78.04 | 82.68 | 78.04 | 79.17 | 79.17 | -0.88% | 19,138 |
| Dec 17, 2025 | 84.79 | 84.79 | 79.05 | 79.87 | 79.87 | -1.82% | 10,524 |
| Dec 16, 2025 | 84.98 | 84.98 | 80.00 | 81.35 | 81.35 | -0.39% | 7,778 |
| Dec 15, 2025 | 83.15 | 85.50 | 79.00 | 81.67 | 81.67 | -4.92% | 31,054 |
| Dec 12, 2025 | 85.84 | 85.90 | 83.70 | 85.90 | 85.90 | 1.25% | 15,904 |
| Dec 11, 2025 | 85.87 | 85.90 | 83.02 | 84.84 | 84.84 | -1.20% | 3,251 |
| Dec 10, 2025 | 85.00 | 85.98 | 84.06 | 85.87 | 85.87 | 0.48% | 5,130 |
| Dec 9, 2025 | 87.08 | 87.08 | 81.40 | 85.46 | 85.46 | 2.62% | 16,408 |
| Dec 8, 2025 | 87.02 | 87.02 | 82.00 | 83.28 | 83.28 | -4.37% | 14,534 |
| Dec 5, 2025 | 88.69 | 90.40 | 86.20 | 87.09 | 87.09 | -1.80% | 6,014 |
| Dec 4, 2025 | 90.60 | 91.41 | 86.10 | 88.69 | 88.69 | -2.51% | 11,532 |
| Dec 3, 2025 | 92.00 | 94.40 | 90.50 | 90.97 | 90.97 | -1.58% | 9,084 |
| Dec 2, 2025 | 93.84 | 94.34 | 91.00 | 92.43 | 92.43 | -1.09% | 13,385 |
| Dec 1, 2025 | 92.50 | 94.50 | 92.50 | 93.45 | 93.45 | -1.16% | 8,040 |
| Nov 28, 2025 | 93.10 | 95.40 | 91.50 | 94.55 | 94.55 | 1.56% | 3,068 |
| Nov 27, 2025 | 95.30 | 97.75 | 92.00 | 93.10 | 93.10 | -0.64% | 8,666 |
| Nov 26, 2025 | 98.00 | 99.60 | 90.90 | 93.70 | 93.70 | -3.05% | 24,204 |
| Nov 25, 2025 | 99.50 | 99.50 | 95.10 | 96.65 | 96.65 | -0.41% | 7,482 |
| Nov 24, 2025 | 99.90 | 100.50 | 96.05 | 97.05 | 97.05 | 0.47% | 5,680 |
| Nov 21, 2025 | 100.40 | 100.40 | 96.00 | 96.60 | 96.60 | -2.08% | 20,299 |
| Nov 20, 2025 | 102.95 | 103.00 | 98.05 | 98.65 | 98.65 | -0.80% | 18,778 |
| Nov 19, 2025 | 98.00 | 104.50 | 98.00 | 99.45 | 99.45 | 0.20% | 15,543 |
| Nov 18, 2025 | 99.20 | 100.80 | 96.50 | 99.25 | 99.25 | 0.05% | 48,573 |
| Nov 17, 2025 | 95.20 | 106.60 | 95.20 | 99.20 | 99.20 | -1.83% | 40,081 |
| Nov 14, 2025 | 95.00 | 103.00 | 95.00 | 101.05 | 101.05 | -10.50% | 132,875 |
| Nov 13, 2025 | 115.50 | 115.50 | 112.30 | 112.90 | 112.90 | -0.96% | 8,810 |
| Nov 12, 2025 | 111.40 | 115.20 | 111.40 | 114.00 | 114.00 | 1.56% | 10,433 |
| Nov 11, 2025 | 115.60 | 116.20 | 111.80 | 112.25 | 112.25 | -1.62% | 7,634 |
| Nov 10, 2025 | 118.00 | 118.00 | 112.50 | 114.10 | 114.10 | 0.13% | 17,947 |
| Nov 7, 2025 | 117.00 | 117.00 | 112.60 | 113.95 | 113.95 | -1.00% | 17,780 |
| Nov 6, 2025 | 116.00 | 117.40 | 112.55 | 115.10 | 115.10 | -0.65% | 6,145 |
| Nov 4, 2025 | 116.40 | 118.00 | 114.00 | 115.85 | 115.85 | -1.19% | 14,258 |
| Nov 3, 2025 | 110.50 | 118.80 | 110.00 | 117.25 | 117.25 | 5.06% | 35,613 |
| Oct 31, 2025 | 112.10 | 113.90 | 110.60 | 111.60 | 111.60 | -0.18% | 7,774 |
| Oct 30, 2025 | 117.00 | 119.90 | 109.50 | 111.80 | 111.80 | -4.77% | 25,104 |
| Oct 29, 2025 | 115.00 | 118.50 | 115.00 | 117.40 | 117.40 | 1.82% | 17,937 |
| Oct 28, 2025 | 116.00 | 119.45 | 115.15 | 115.30 | 115.30 | -1.45% | 11,434 |
| Oct 27, 2025 | 116.90 | 118.80 | 116.00 | 117.00 | 117.00 | 0.65% | 39,619 |
| Oct 24, 2025 | 116.00 | 119.00 | 113.05 | 116.25 | 116.25 | 1.04% | 15,766 |
| Oct 23, 2025 | 110.15 | 119.65 | 110.00 | 115.05 | 115.05 | 4.64% | 24,194 |
| Oct 21, 2025 | 115.00 | 116.90 | 108.50 | 109.95 | 109.95 | -0.45% | 17,198 |
| Oct 20, 2025 | 112.00 | 115.00 | 109.25 | 110.45 | 110.45 | -2.08% | 9,471 |
| Oct 17, 2025 | 112.10 | 116.55 | 112.10 | 112.80 | 112.80 | -0.40% | 8,101 |
| Oct 16, 2025 | 117.85 | 117.85 | 112.10 | 113.25 | 113.25 | -0.79% | 5,159 |
| Oct 15, 2025 | 115.40 | 116.90 | 113.20 | 114.15 | 114.15 | -0.22% | 13,534 |
| Oct 14, 2025 | 115.30 | 118.65 | 113.35 | 114.40 | 114.40 | -1.68% | 7,057 |