Chemcrux Enterprises Limited (BOM:540395)
India
· Delayed Price · Currency is INR 91.36
-2.89 (-3.07%)
At close: Mar 6, 2026
Chemcrux Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 90.00 | 90.00 | 86.25 | 88.18 | 88.18 | -3.48% | 8,306 |
| Mar 6, 2026 | 90.30 | 94.99 | 90.30 | 91.36 | 91.36 | -3.07% | 4,977 |
| Mar 5, 2026 | 88.87 | 95.00 | 88.00 | 94.25 | 94.25 | 6.59% | 4,877 |
| Mar 4, 2026 | 89.00 | 96.90 | 86.25 | 88.42 | 88.42 | -7.39% | 13,416 |
| Mar 2, 2026 | 95.00 | 98.50 | 90.90 | 95.48 | 95.48 | -2.18% | 7,069 |
| Feb 27, 2026 | 97.35 | 100.70 | 96.50 | 97.61 | 97.61 | 0.27% | 2,724 |
| Feb 26, 2026 | 102.95 | 102.95 | 97.15 | 97.35 | 97.35 | -1.98% | 4,613 |
| Feb 25, 2026 | 98.95 | 101.79 | 96.10 | 99.32 | 99.32 | 0.83% | 3,960 |
| Feb 24, 2026 | 98.20 | 100.01 | 95.50 | 98.50 | 98.50 | -0.34% | 6,504 |
| Feb 23, 2026 | 98.58 | 102.89 | 98.00 | 98.84 | 98.84 | 0.26% | 4,130 |
| Feb 20, 2026 | 104.38 | 104.38 | 98.02 | 98.58 | 98.58 | -2.76% | 6,665 |
| Feb 19, 2026 | 104.80 | 105.00 | 101.00 | 101.38 | 101.38 | -1.38% | 1,961 |
| Feb 18, 2026 | 100.84 | 106.05 | 100.84 | 102.80 | 102.80 | 0.92% | 2,201 |
| Feb 17, 2026 | 105.00 | 105.00 | 100.31 | 101.86 | 101.86 | 1.55% | 1,473 |
| Feb 16, 2026 | 103.83 | 103.83 | 98.30 | 100.31 | 100.31 | -3.39% | 2,399 |
| Feb 13, 2026 | 103.46 | 105.90 | 98.00 | 103.83 | 103.83 | 0.36% | 6,411 |
| Feb 12, 2026 | 107.61 | 109.97 | 103.00 | 103.46 | 103.46 | -3.05% | 3,060 |
| Feb 11, 2026 | 107.21 | 111.98 | 106.30 | 106.71 | 106.71 | 0.02% | 7,579 |
| Feb 10, 2026 | 107.00 | 118.00 | 103.20 | 106.69 | 106.69 | -0.92% | 15,435 |
| Feb 9, 2026 | 110.52 | 112.52 | 107.00 | 107.68 | 107.68 | -2.57% | 5,693 |
| Feb 6, 2026 | 117.00 | 118.80 | 106.22 | 110.52 | 110.52 | -2.06% | 8,611 |
| Feb 5, 2026 | 102.00 | 119.40 | 99.00 | 112.85 | 112.85 | 13.34% | 27,206 |
| Feb 4, 2026 | 96.71 | 102.00 | 96.70 | 99.57 | 99.57 | 4.13% | 5,110 |
| Feb 3, 2026 | 94.23 | 97.00 | 94.23 | 95.62 | 95.62 | 1.48% | 5,369 |
| Feb 2, 2026 | 95.01 | 96.79 | 93.96 | 94.23 | 94.23 | 0.29% | 1,942 |
| Feb 1, 2026 | 94.05 | 97.00 | 92.15 | 93.96 | 93.96 | -0.41% | 6,640 |
| Jan 30, 2026 | 96.75 | 98.40 | 91.50 | 94.35 | 94.35 | -0.89% | 8,234 |
| Jan 29, 2026 | 98.00 | 98.00 | 94.50 | 95.20 | 95.20 | -2.86% | 5,886 |
| Jan 28, 2026 | 94.45 | 98.45 | 94.45 | 98.00 | 98.00 | 2.67% | 1,395 |
| Jan 27, 2026 | 95.00 | 96.20 | 94.00 | 95.45 | 95.45 | -0.99% | 4,863 |
| Jan 23, 2026 | 95.00 | 98.35 | 95.00 | 96.40 | 96.40 | -1.98% | 4,039 |
| Jan 22, 2026 | 98.80 | 98.80 | 95.05 | 98.35 | 98.35 | 3.31% | 2,279 |
| Jan 21, 2026 | 95.00 | 99.00 | 94.40 | 95.20 | 95.20 | 0.26% | 4,720 |
| Jan 20, 2026 | 100.90 | 100.90 | 93.00 | 94.95 | 94.95 | -5.90% | 8,457 |
| Jan 19, 2026 | 101.50 | 104.65 | 100.90 | 100.90 | 100.90 | 0.05% | 4,880 |
| Jan 16, 2026 | 102.95 | 105.85 | 100.20 | 100.85 | 100.85 | -1.13% | 6,376 |
| Jan 14, 2026 | 103.00 | 112.00 | 100.00 | 102.00 | 102.00 | -0.92% | 8,615 |
| Jan 13, 2026 | 103.50 | 106.40 | 101.50 | 102.95 | 102.95 | -0.58% | 5,828 |
| Jan 12, 2026 | 105.00 | 105.65 | 100.00 | 103.55 | 103.55 | -1.38% | 10,618 |
| Jan 9, 2026 | 105.45 | 106.00 | 102.00 | 105.00 | 105.00 | 1.30% | 8,459 |
| Jan 8, 2026 | 104.00 | 106.35 | 102.30 | 103.65 | 103.65 | -0.38% | 10,269 |
| Jan 7, 2026 | 104.85 | 104.85 | 104.00 | 104.05 | 104.05 | -0.76% | 5,676 |
| Jan 6, 2026 | 105.40 | 107.00 | 104.40 | 104.85 | 104.85 | -0.80% | 3,213 |
| Jan 5, 2026 | 108.00 | 108.90 | 105.10 | 105.70 | 105.70 | -2.54% | 4,317 |
| Jan 2, 2026 | 108.00 | 109.00 | 106.60 | 108.45 | 108.45 | 0.88% | 3,926 |
| Jan 1, 2026 | 107.60 | 108.85 | 106.05 | 107.50 | 107.50 | 0.42% | 1,656 |
| Dec 31, 2025 | 108.70 | 109.70 | 104.40 | 107.05 | 107.05 | 0.71% | 5,146 |
| Dec 30, 2025 | 106.75 | 108.70 | 105.00 | 106.30 | 106.30 | -2.25% | 4,750 |
| Dec 29, 2025 | 107.80 | 110.50 | 106.30 | 108.75 | 108.75 | 0.60% | 9,735 |
| Dec 26, 2025 | 107.10 | 109.75 | 107.10 | 108.10 | 108.10 | 0.51% | 3,588 |
| Dec 24, 2025 | 107.70 | 109.85 | 107.05 | 107.55 | 107.55 | -0.09% | 5,601 |
| Dec 23, 2025 | 107.00 | 110.05 | 107.00 | 107.65 | 107.65 | -2.05% | 5,773 |
| Dec 22, 2025 | 107.00 | 111.20 | 107.00 | 109.90 | 109.90 | 1.24% | 2,984 |
| Dec 19, 2025 | 107.85 | 110.65 | 107.05 | 108.55 | 108.55 | 1.31% | 2,699 |
| Dec 18, 2025 | 107.35 | 109.65 | 105.00 | 107.15 | 107.15 | -1.47% | 10,558 |
| Dec 17, 2025 | 108.95 | 110.90 | 108.20 | 108.75 | 108.75 | 0.79% | 1,577 |
| Dec 16, 2025 | 110.15 | 110.15 | 107.50 | 107.90 | 107.90 | -1.60% | 3,086 |
| Dec 15, 2025 | 111.10 | 111.75 | 108.15 | 109.65 | 109.65 | -1.31% | 2,605 |
| Dec 12, 2025 | 113.90 | 113.90 | 109.20 | 111.10 | 111.10 | 1.88% | 1,537 |
| Dec 11, 2025 | 108.95 | 113.75 | 108.55 | 109.05 | 109.05 | 0.51% | 2,982 |
| Dec 10, 2025 | 108.00 | 112.00 | 107.10 | 108.50 | 108.50 | 0.05% | 5,069 |
| Dec 9, 2025 | 106.75 | 110.00 | 106.75 | 108.45 | 108.45 | -2.69% | 6,478 |
| Dec 8, 2025 | 110.15 | 113.50 | 107.05 | 111.45 | 111.45 | -1.72% | 5,269 |
| Dec 5, 2025 | 109.00 | 118.00 | 109.00 | 113.40 | 113.40 | 2.58% | 5,012 |
| Dec 4, 2025 | 109.60 | 114.70 | 109.60 | 110.55 | 110.55 | -0.23% | 758 |
| Dec 3, 2025 | 110.80 | 112.80 | 109.50 | 110.80 | 110.80 | -1.86% | 3,530 |
| Dec 2, 2025 | 115.00 | 116.90 | 111.10 | 112.90 | 112.90 | -0.57% | 4,768 |
| Dec 1, 2025 | 114.95 | 114.95 | 111.05 | 113.55 | 113.55 | 0.98% | 2,608 |
| Nov 28, 2025 | 110.10 | 115.00 | 110.10 | 112.45 | 112.45 | 0.22% | 1,948 |
| Nov 27, 2025 | 110.10 | 115.55 | 110.00 | 112.20 | 112.20 | -2.69% | 7,093 |
| Nov 26, 2025 | 108.00 | 121.00 | 108.00 | 115.30 | 115.30 | 1.18% | 6,859 |
| Nov 25, 2025 | 115.50 | 115.50 | 111.05 | 113.95 | 113.95 | 1.29% | 2,155 |
| Nov 24, 2025 | 112.50 | 117.85 | 112.00 | 112.50 | 112.50 | -0.75% | 3,080 |
| Nov 21, 2025 | 114.00 | 114.95 | 112.25 | 113.35 | 113.35 | -0.57% | 2,453 |
| Nov 20, 2025 | 118.80 | 119.90 | 112.55 | 114.00 | 114.00 | -1.17% | 8,000 |
| Nov 19, 2025 | 114.15 | 117.85 | 114.15 | 115.35 | 115.35 | -0.94% | 4,100 |
| Nov 18, 2025 | 119.80 | 119.80 | 115.00 | 116.45 | 116.45 | -2.80% | 2,802 |
| Nov 17, 2025 | 118.30 | 122.00 | 115.85 | 119.80 | 119.80 | 3.01% | 4,147 |
| Nov 14, 2025 | 115.35 | 121.65 | 115.35 | 116.30 | 116.30 | -2.47% | 4,076 |
| Nov 13, 2025 | 118.00 | 120.85 | 115.65 | 119.25 | 119.25 | -0.63% | 6,863 |
| Nov 12, 2025 | 120.00 | 124.60 | 118.10 | 120.00 | 120.00 | -0.25% | 4,689 |
| Nov 11, 2025 | 117.55 | 121.00 | 117.55 | 120.30 | 120.30 | -1.43% | 3,136 |
| Nov 10, 2025 | 123.55 | 127.50 | 117.70 | 122.05 | 122.05 | -3.40% | 8,854 |
| Nov 7, 2025 | 120.75 | 127.75 | 120.15 | 126.35 | 126.35 | 4.12% | 6,637 |
| Nov 6, 2025 | 134.95 | 135.60 | 120.05 | 121.35 | 121.35 | -5.16% | 14,616 |
| Nov 4, 2025 | 142.00 | 142.00 | 124.15 | 127.95 | 127.95 | -6.81% | 23,836 |
| Nov 3, 2025 | 139.00 | 141.80 | 121.90 | 137.30 | 137.30 | -3.24% | 48,303 |
| Oct 31, 2025 | 135.85 | 158.60 | 135.85 | 141.90 | 141.90 | 7.34% | 154,919 |
| Oct 30, 2025 | 109.00 | 132.70 | 108.65 | 132.20 | 132.20 | 19.53% | 115,811 |
| Oct 29, 2025 | 109.50 | 112.30 | 108.80 | 110.60 | 110.60 | 1.19% | 7,308 |
| Oct 28, 2025 | 110.55 | 111.65 | 108.65 | 109.30 | 109.30 | -0.64% | 3,146 |
| Oct 27, 2025 | 111.60 | 112.05 | 109.60 | 110.00 | 110.00 | -0.95% | 4,095 |
| Oct 24, 2025 | 111.30 | 112.50 | 110.00 | 111.05 | 111.05 | -0.22% | 2,564 |
| Oct 23, 2025 | 109.90 | 113.85 | 109.15 | 111.30 | 111.30 | 1.27% | 5,490 |
| Oct 21, 2025 | 108.55 | 111.30 | 108.30 | 109.90 | 109.90 | 0.78% | 3,550 |
| Oct 20, 2025 | 111.05 | 111.55 | 108.30 | 109.05 | 109.05 | -0.55% | 8,032 |
| Oct 17, 2025 | 109.50 | 111.35 | 109.20 | 109.65 | 109.65 | -0.63% | 3,348 |
| Oct 16, 2025 | 111.50 | 113.90 | 108.55 | 110.35 | 110.35 | -0.41% | 5,756 |
| Oct 15, 2025 | 111.55 | 111.55 | 108.10 | 110.80 | 110.80 | 1.14% | 5,144 |
| Oct 14, 2025 | 112.00 | 112.00 | 109.00 | 109.55 | 109.55 | -0.59% | 2,161 |