Chemtech Industrial Valves Limited (BOM:537326)
India
· Delayed Price · Currency is INR 91.17
+1.03 (1.14%)
At close: Apr 28, 2026
BOM:537326 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 93.84 | 94.51 | 89.50 | 90.05 | 90.05 | -1.23% | 22,994 |
| Apr 28, 2026 | 90.50 | 94.00 | 90.50 | 91.17 | 91.17 | 1.14% | 10,402 |
| Apr 27, 2026 | 92.99 | 93.00 | 88.66 | 90.14 | 90.14 | -0.77% | 18,117 |
| Apr 24, 2026 | 89.14 | 91.01 | 84.99 | 90.84 | 90.84 | 2.02% | 21,207 |
| Apr 23, 2026 | 94.07 | 94.07 | 87.16 | 89.04 | 89.04 | -5.05% | 23,050 |
| Apr 22, 2026 | 95.90 | 96.01 | 92.60 | 93.78 | 93.78 | 0.02% | 27,299 |
| Apr 21, 2026 | 94.41 | 94.95 | 92.00 | 93.76 | 93.76 | 0.98% | 18,999 |
| Apr 20, 2026 | 98.50 | 98.50 | 90.00 | 92.85 | 92.85 | -3.04% | 22,947 |
| Apr 17, 2026 | 90.50 | 96.55 | 90.49 | 95.76 | 95.76 | 6.53% | 65,969 |
| Apr 16, 2026 | 91.90 | 91.90 | 89.01 | 89.89 | 89.89 | 0.02% | 8,392 |
| Apr 15, 2026 | 86.40 | 91.70 | 86.40 | 89.87 | 89.87 | 4.59% | 53,593 |
| Apr 13, 2026 | 85.05 | 87.00 | 83.10 | 85.93 | 85.93 | -1.50% | 24,563 |
| Apr 10, 2026 | 83.49 | 90.90 | 81.51 | 87.24 | 87.24 | 7.77% | 45,219 |
| Apr 9, 2026 | 81.99 | 84.01 | 80.50 | 80.95 | 80.95 | 1.26% | 8,697 |
| Apr 8, 2026 | 78.88 | 83.00 | 76.58 | 79.94 | 79.94 | 4.39% | 42,756 |
| Apr 7, 2026 | 72.49 | 77.70 | 71.99 | 76.58 | 76.58 | 10.28% | 89,036 |
| Apr 6, 2026 | 66.01 | 70.50 | 66.01 | 69.44 | 69.44 | 1.88% | 13,881 |
| Apr 2, 2026 | 70.49 | 70.50 | 65.86 | 68.16 | 68.16 | -3.62% | 20,160 |
| Apr 1, 2026 | 65.00 | 72.99 | 63.00 | 70.72 | 70.72 | 15.69% | 47,568 |
| Mar 30, 2026 | 60.00 | 63.80 | 58.02 | 61.13 | 61.13 | 3.77% | 76,663 |
| Mar 27, 2026 | 56.00 | 61.99 | 56.00 | 58.91 | 58.91 | -0.03% | 124,890 |
| Mar 25, 2026 | 56.04 | 63.59 | 56.04 | 58.93 | 58.93 | 5.16% | 422,004 |
| Mar 24, 2026 | 59.90 | 59.90 | 53.70 | 56.04 | 56.04 | 1.23% | 92,998 |
| Mar 23, 2026 | 59.99 | 59.99 | 55.31 | 55.36 | 55.36 | -8.18% | 36,468 |
| Mar 20, 2026 | 60.20 | 61.50 | 58.00 | 60.29 | 60.29 | 0.25% | 44,930 |
| Mar 19, 2026 | 58.50 | 61.00 | 58.50 | 60.14 | 60.14 | 1.52% | 50,122 |
| Mar 18, 2026 | 59.26 | 61.49 | 58.90 | 59.24 | 59.24 | -0.37% | 152,341 |
| Mar 17, 2026 | 61.30 | 61.94 | 59.00 | 59.46 | 59.46 | -3.32% | 94,331 |
| Mar 16, 2026 | 60.11 | 62.84 | 60.10 | 61.50 | 61.50 | 0.79% | 50,724 |
| Mar 13, 2026 | 61.00 | 62.60 | 60.00 | 61.02 | 61.02 | -0.70% | 41,212 |
| Mar 12, 2026 | 62.47 | 63.00 | 60.50 | 61.45 | 61.45 | -1.00% | 30,249 |
| Mar 11, 2026 | 63.00 | 63.00 | 60.50 | 62.07 | 62.07 | 0.58% | 47,351 |
| Mar 10, 2026 | 62.11 | 66.34 | 60.21 | 61.71 | 61.71 | -0.74% | 67,944 |
| 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 |