Chd Chemicals Limited (BOM:539800)
India
· Delayed Price · Currency is INR 5.28
-0.03 (-0.56%)
At close: Apr 29, 2026
Chd Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.28 | 5.33 | 5.28 | 5.28 | 5.28 | -0.56% | 1,564 |
| Apr 28, 2026 | 5.28 | 5.33 | 5.28 | 5.31 | 5.31 | -0.38% | 4,785 |
| Apr 27, 2026 | 5.22 | 5.35 | 5.22 | 5.33 | 5.33 | 4.92% | 13,851 |
| Apr 24, 2026 | 5.29 | 5.29 | 5.07 | 5.08 | 5.08 | -3.97% | 1,019 |
| Apr 23, 2026 | 5.11 | 5.31 | 5.11 | 5.29 | 5.29 | 3.93% | 10,609 |
| Apr 22, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.20% | 8,477 |
| Apr 21, 2026 | 5.05 | 5.11 | 5.05 | 5.10 | 5.10 | 0.79% | 2,851 |
| Apr 20, 2026 | 5.08 | 5.12 | 5.06 | 5.06 | 5.06 | -0.78% | 8,011 |
| Apr 17, 2026 | 5.00 | 5.15 | 5.00 | 5.10 | 5.10 | 2.00% | 5,612 |
| Apr 16, 2026 | 5.80 | 5.80 | 4.99 | 5.00 | 5.00 | 2.88% | 30,222 |
| Apr 15, 2026 | 5.01 | 5.01 | 4.86 | 4.86 | 4.86 | -2.80% | 8,501 |
| Apr 13, 2026 | 5.06 | 5.15 | 5.00 | 5.00 | 5.00 | -0.40% | 9,314 |
| Apr 10, 2026 | 5.30 | 5.30 | 5.00 | 5.02 | 5.02 | -0.79% | 7,891 |
| Apr 9, 2026 | 4.99 | 5.06 | 4.99 | 5.06 | 5.06 | -2.32% | 9,578 |
| Apr 8, 2026 | 5.30 | 5.30 | 5.05 | 5.18 | 5.18 | -2.26% | 3,787 |
| Apr 7, 2026 | 5.63 | 5.63 | 5.20 | 5.30 | 5.30 | -0.75% | 2,102 |
| Apr 6, 2026 | 5.51 | 5.51 | 5.34 | 5.34 | 5.34 | 6.80% | 1,153 |
| Apr 2, 2026 | 5.00 | 5.02 | 5.00 | 5.00 | 5.00 | - | 5,776 |
| Apr 1, 2026 | 4.77 | 5.00 | 4.77 | 5.00 | 5.00 | 5.04% | 233 |
| Mar 30, 2026 | 4.11 | 5.77 | 4.11 | 4.76 | 4.76 | -4.80% | 3,673 |
| Mar 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 6,012 |
| Mar 25, 2026 | 5.01 | 5.05 | 5.00 | 5.00 | 5.00 | - | 19,016 |
| Mar 24, 2026 | 5.00 | 5.00 | 4.91 | 5.00 | 5.00 | - | 10,650 |
| Mar 23, 2026 | 5.00 | 5.00 | 4.94 | 5.00 | 5.00 | - | 19,473 |
| Mar 20, 2026 | 5.10 | 5.15 | 5.00 | 5.00 | 5.00 | - | 4,620 |
| Mar 19, 2026 | 5.00 | 5.03 | 5.00 | 5.00 | 5.00 | 2.46% | 26,092 |
| Mar 18, 2026 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | -2.40% | 13,336 |
| Mar 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% | 400 |
| Mar 16, 2026 | 4.98 | 4.99 | 4.96 | 4.99 | 4.99 | 0.20% | 7,260 |
| Mar 13, 2026 | 5.01 | 5.01 | 4.90 | 4.98 | 4.98 | -0.60% | 3,121 |
| Mar 12, 2026 | 4.80 | 5.01 | 4.80 | 5.01 | 5.01 | 0.40% | 17,321 |
| Mar 11, 2026 | 5.01 | 5.05 | 4.99 | 4.99 | 4.99 | -0.40% | 15,544 |
| 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 |