Chd Chemicals Limited (BOM:539800)
India
· Delayed Price · Currency is INR 5.10
0.00 (0.00%)
At close: Mar 9, 2026
Chd Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.40 | 5.40 | 5.01 | 5.01 | 5.01 | -1.76% | 540 |
| Mar 9, 2026 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | - | 7,708 |
| Mar 6, 2026 | 5.50 | 5.50 | 5.05 | 5.10 | 5.10 | - | 20,029 |
| Mar 5, 2026 | 5.60 | 5.60 | 5.10 | 5.10 | 5.10 | 1.80% | 7,603 |
| Mar 4, 2026 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | 0.20% | 9,919 |
| Mar 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.60% | 10,524 |
| Feb 27, 2026 | 5.64 | 5.64 | 5.01 | 5.03 | 5.03 | -1.76% | 3,526 |
| Feb 26, 2026 | 5.07 | 5.12 | 5.07 | 5.12 | 5.12 | 1.79% | 3,220 |
| Feb 25, 2026 | 5.22 | 5.22 | 5.02 | 5.03 | 5.03 | -3.45% | 7,186 |
| Feb 24, 2026 | 5.21 | 5.30 | 5.21 | 5.21 | 5.21 | - | 14,424 |
| Feb 23, 2026 | 5.30 | 5.30 | 5.16 | 5.21 | 5.21 | -0.76% | 13,869 |
| Feb 20, 2026 | 5.65 | 5.65 | 5.25 | 5.25 | 5.25 | -4.55% | 219 |
| Feb 19, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | 2.04% | 4,439 |
| Feb 18, 2026 | 5.30 | 5.50 | 5.30 | 5.39 | 5.39 | 3.65% | 3,834 |
| Feb 17, 2026 | 5.10 | 5.21 | 5.10 | 5.20 | 5.20 | 1.96% | 36,377 |
| Feb 16, 2026 | 5.05 | 5.30 | 5.05 | 5.10 | 5.10 | -0.97% | 23,860 |
| Feb 13, 2026 | 5.14 | 5.15 | 4.80 | 5.15 | 5.15 | 0.19% | 840 |
| Feb 12, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.58% | 238 |
| Feb 11, 2026 | 5.10 | 5.11 | 5.06 | 5.06 | 5.06 | 0.20% | 4,008 |
| Feb 10, 2026 | 5.10 | 5.27 | 5.05 | 5.05 | 5.05 | -0.20% | 2,825 |
| Feb 9, 2026 | 5.00 | 5.15 | 5.00 | 5.06 | 5.06 | 1.20% | 5,374 |
| Feb 6, 2026 | 5.59 | 5.59 | 4.86 | 5.00 | 5.00 | - | 3,742 |
| Feb 5, 2026 | 5.32 | 5.32 | 5.00 | 5.00 | 5.00 | -6.19% | 9,210 |
| Feb 4, 2026 | 5.33 | 5.33 | 5.10 | 5.33 | 5.33 | - | 1,248 |
| Feb 3, 2026 | 5.44 | 5.44 | 4.81 | 5.33 | 5.33 | 8.11% | 12,052 |
| Feb 2, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.40% | 13 |
| Feb 1, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 3 |
| Jan 30, 2026 | 4.85 | 4.96 | 4.85 | 4.95 | 4.95 | - | 1,381 |
| Jan 29, 2026 | 4.95 | 5.05 | 4.95 | 4.95 | 4.95 | - | 4,010 |
| Jan 28, 2026 | 4.85 | 5.01 | 4.85 | 4.95 | 4.95 | 0.61% | 6,250 |
| Jan 27, 2026 | 5.04 | 5.04 | 4.92 | 4.92 | 4.92 | -1.80% | 2,909 |
| Jan 23, 2026 | 5.44 | 5.44 | 5.01 | 5.01 | 5.01 | -3.65% | 3,458 |
| Jan 22, 2026 | 4.92 | 5.21 | 4.92 | 5.20 | 5.20 | 5.91% | 696 |
| Jan 21, 2026 | 4.90 | 4.91 | 4.90 | 4.91 | 4.91 | 1.03% | 11,703 |
| Jan 20, 2026 | 5.22 | 5.22 | 4.81 | 4.86 | 4.86 | -6.90% | 4,059 |
| Jan 19, 2026 | 5.28 | 5.28 | 5.20 | 5.22 | 5.22 | -1.14% | 7,589 |
| Jan 16, 2026 | 5.42 | 5.42 | 5.20 | 5.28 | 5.28 | -2.58% | 3,263 |
| Jan 14, 2026 | 5.20 | 5.47 | 5.20 | 5.42 | 5.42 | 4.23% | 354 |
| Jan 13, 2026 | 5.01 | 5.20 | 5.01 | 5.20 | 5.20 | -2.80% | 3,816 |
| Jan 12, 2026 | 5.35 | 5.44 | 5.35 | 5.35 | 5.35 | -2.73% | 8,679 |
| Jan 9, 2026 | 5.70 | 5.70 | 5.30 | 5.50 | 5.50 | 2.42% | 1,938 |
| Jan 8, 2026 | 5.24 | 5.73 | 5.24 | 5.37 | 5.37 | -0.37% | 4,911 |
| Jan 7, 2026 | 5.65 | 5.65 | 5.03 | 5.39 | 5.39 | -4.60% | 1,791 |
| Jan 6, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | - | 1,512 |
| Jan 5, 2026 | 5.72 | 5.72 | 5.11 | 5.65 | 5.65 | -0.88% | 1,018 |
| Jan 2, 2026 | 6.37 | 6.37 | 5.47 | 5.70 | 5.70 | 4.59% | 2,715 |
| Jan 1, 2026 | 5.45 | 5.45 | 5.08 | 5.45 | 5.45 | 0.37% | 293 |
| Dec 31, 2025 | 5.16 | 5.45 | 5.16 | 5.43 | 5.43 | 5.44% | 651 |
| Dec 30, 2025 | 5.40 | 5.40 | 5.15 | 5.15 | 5.15 | -4.63% | 313 |
| Dec 29, 2025 | 5.21 | 5.72 | 5.21 | 5.40 | 5.40 | 4.85% | 6,523 |
| Dec 26, 2025 | 5.39 | 5.39 | 5.13 | 5.15 | 5.15 | -4.45% | 17,988 |
| Dec 24, 2025 | 5.49 | 5.49 | 5.39 | 5.39 | 5.39 | -2.00% | 730 |
| Dec 23, 2025 | 5.02 | 5.50 | 5.02 | 5.50 | 5.50 | - | 9,229 |
| Dec 22, 2025 | 5.54 | 5.54 | 5.49 | 5.50 | 5.50 | -0.90% | 3,440 |
| Dec 19, 2025 | 5.06 | 5.55 | 5.06 | 5.55 | 5.55 | -0.89% | 990 |
| Dec 18, 2025 | 5.48 | 5.60 | 5.35 | 5.60 | 5.60 | 2.38% | 7,886 |
| Dec 17, 2025 | 5.46 | 5.47 | 5.46 | 5.47 | 5.47 | 2.24% | 14,033 |
| Dec 16, 2025 | 5.69 | 5.69 | 5.35 | 5.35 | 5.35 | -5.98% | 6,407 |
| Dec 15, 2025 | 5.69 | 5.69 | 5.32 | 5.69 | 5.69 | 3.83% | 2,387 |
| Dec 12, 2025 | 5.50 | 5.50 | 5.48 | 5.48 | 5.48 | -0.54% | 3,508 |
| Dec 11, 2025 | 5.52 | 5.52 | 5.46 | 5.51 | 5.51 | 0.73% | 16,285 |
| Dec 10, 2025 | 5.46 | 5.58 | 5.46 | 5.47 | 5.47 | -4.04% | 6,379 |
| Dec 9, 2025 | 5.50 | 5.70 | 5.00 | 5.70 | 5.70 | 3.45% | 1,262 |
| Dec 8, 2025 | 5.70 | 5.70 | 5.50 | 5.51 | 5.51 | -3.33% | 6,266 |
| Dec 5, 2025 | 5.73 | 5.73 | 5.50 | 5.70 | 5.70 | 1.60% | 10,257 |
| Dec 4, 2025 | 5.70 | 5.75 | 5.56 | 5.61 | 5.61 | 0.90% | 13,356 |
| Dec 3, 2025 | 5.55 | 5.56 | 5.55 | 5.56 | 5.56 | 0.18% | 1,447 |
| Dec 2, 2025 | 5.41 | 5.55 | 5.41 | 5.55 | 5.55 | -0.18% | 1,600 |
| Dec 1, 2025 | 5.71 | 5.71 | 5.54 | 5.56 | 5.56 | -2.97% | 287 |
| Nov 28, 2025 | 5.74 | 5.92 | 5.73 | 5.73 | 5.73 | - | 800 |
| Nov 27, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.35% | 3,935 |
| Nov 26, 2025 | 5.52 | 5.75 | 5.31 | 5.75 | 5.75 | 4.55% | 4,111 |
| Nov 25, 2025 | 5.78 | 5.78 | 5.50 | 5.50 | 5.50 | -5.82% | 6,914 |
| Nov 24, 2025 | 5.20 | 5.84 | 5.20 | 5.84 | 5.84 | 6.18% | 1,703 |
| Nov 21, 2025 | 5.96 | 5.96 | 5.50 | 5.50 | 5.50 | 2.42% | 1,289 |
| Nov 20, 2025 | 5.73 | 5.73 | 5.37 | 5.37 | 5.37 | -5.95% | 2,968 |
| Nov 19, 2025 | 5.51 | 5.90 | 5.51 | 5.71 | 5.71 | 5.55% | 1,756 |
| Nov 18, 2025 | 5.90 | 5.90 | 5.40 | 5.41 | 5.41 | -3.39% | 658 |
| Nov 17, 2025 | 5.51 | 5.60 | 5.51 | 5.60 | 5.60 | 4.48% | 1,880 |
| Nov 14, 2025 | 5.99 | 5.99 | 5.36 | 5.36 | 5.36 | -5.13% | 6,296 |
| Nov 13, 2025 | 5.86 | 5.86 | 5.61 | 5.65 | 5.65 | -3.75% | 2,289 |
| Nov 12, 2025 | 6.24 | 6.24 | 5.87 | 5.87 | 5.87 | 9.31% | 10,372 |
| Nov 11, 2025 | 5.55 | 5.55 | 5.37 | 5.37 | 5.37 | -3.07% | 8,009 |
| Nov 10, 2025 | 5.41 | 5.54 | 5.40 | 5.54 | 5.54 | 0.91% | 4,482 |
| Nov 7, 2025 | 5.95 | 5.95 | 5.48 | 5.49 | 5.49 | 2.43% | 5,965 |
| Nov 6, 2025 | 5.96 | 5.96 | 5.36 | 5.36 | 5.36 | -5.96% | 509 |
| Nov 4, 2025 | 5.86 | 5.86 | 5.63 | 5.70 | 5.70 | -2.73% | 1,455 |
| Nov 3, 2025 | 5.86 | 5.86 | 5.60 | 5.86 | 5.86 | - | 12,066 |
| Oct 31, 2025 | 5.91 | 5.91 | 5.86 | 5.86 | 5.86 | -1.01% | 2,719 |
| Oct 30, 2025 | 5.65 | 5.92 | 5.65 | 5.92 | 5.92 | 2.78% | 9,154 |
| Oct 29, 2025 | 5.56 | 5.90 | 5.55 | 5.76 | 5.76 | 6.67% | 20,340 |
| Oct 28, 2025 | 5.89 | 5.94 | 5.40 | 5.40 | 5.40 | -6.90% | 3,969 |
| Oct 27, 2025 | 5.60 | 6.45 | 5.60 | 5.80 | 5.80 | 3.57% | 5,612 |
| Oct 24, 2025 | 5.15 | 5.60 | 5.15 | 5.60 | 5.60 | -2.61% | 654 |
| Oct 23, 2025 | 5.98 | 5.98 | 5.60 | 5.75 | 5.75 | 4.55% | 7,859 |
| Oct 21, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | 1,000 |
| Oct 20, 2025 | 5.41 | 5.74 | 5.41 | 5.70 | 5.70 | 5.36% | 1,231 |
| Oct 17, 2025 | 5.95 | 5.95 | 5.15 | 5.41 | 5.41 | - | 1,511 |
| Oct 16, 2025 | 5.89 | 5.89 | 5.26 | 5.41 | 5.41 | -4.25% | 15 |
| Oct 15, 2025 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | 4.63% | 2,816 |