Deepak Chemtex Limited (BOM:544036)
India
· Delayed Price · Currency is INR 93.00
-3.40 (-3.53%)
At close: Mar 9, 2026
Deepak Chemtex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 98.00 | 98.00 | 96.00 | 96.40 | 96.40 | -1.63% | 4,800 |
| Mar 5, 2026 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | 1.03% | 5,600 |
| Mar 4, 2026 | 96.00 | 97.00 | 93.15 | 97.00 | 97.00 | -2.51% | 6,400 |
| Mar 2, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.60% | 800 |
| Feb 27, 2026 | 101.35 | 101.35 | 100.10 | 100.10 | 100.10 | - | 4,800 |
| Feb 25, 2026 | 102.00 | 102.00 | 100.05 | 100.10 | 100.10 | -2.91% | 5,600 |
| Feb 23, 2026 | 103.40 | 103.40 | 102.80 | 103.10 | 103.10 | -1.81% | 1,600 |
| Feb 20, 2026 | 105.00 | 109.00 | 105.00 | 105.00 | 105.00 | 3.70% | 5,600 |
| Feb 19, 2026 | 102.05 | 103.00 | 101.15 | 101.25 | 101.25 | -2.69% | 5,600 |
| Feb 16, 2026 | 107.00 | 107.00 | 104.05 | 104.05 | 104.05 | -3.21% | 3,200 |
| Feb 13, 2026 | 115.80 | 116.00 | 105.30 | 107.50 | 107.50 | -4.02% | 16,000 |
| Feb 12, 2026 | 109.95 | 115.00 | 109.95 | 112.00 | 112.00 | 4.67% | 16,800 |
| Feb 11, 2026 | 107.10 | 110.00 | 107.00 | 107.00 | 107.00 | 2.88% | 8,800 |
| Feb 10, 2026 | 100.05 | 105.00 | 98.50 | 104.00 | 104.00 | 2.21% | 13,600 |
| Feb 9, 2026 | 102.00 | 103.00 | 101.75 | 101.75 | 101.75 | 0.20% | 4,800 |
| Feb 6, 2026 | 101.00 | 101.60 | 100.00 | 101.55 | 101.55 | 1.20% | 4,000 |
| Feb 5, 2026 | 98.60 | 101.40 | 98.60 | 100.35 | 100.35 | -0.79% | 4,000 |
| Feb 4, 2026 | 102.00 | 102.00 | 97.00 | 101.15 | 101.15 | -2.46% | 10,400 |
| Feb 3, 2026 | 100.15 | 105.50 | 100.15 | 103.70 | 103.70 | 4.75% | 8,000 |
| Feb 2, 2026 | 100.05 | 100.05 | 95.10 | 99.00 | 99.00 | -3.60% | 8,000 |
| Feb 1, 2026 | 99.00 | 102.70 | 99.00 | 102.70 | 102.70 | 1.03% | 1,600 |
| Jan 30, 2026 | 102.00 | 102.00 | 100.00 | 101.65 | 101.65 | -1.12% | 2,400 |
| Jan 29, 2026 | 103.75 | 105.60 | 100.00 | 102.80 | 102.80 | -1.72% | 6,400 |
| Jan 28, 2026 | 101.00 | 104.60 | 100.00 | 104.60 | 104.60 | 0.87% | 4,000 |
| Jan 27, 2026 | 101.05 | 103.70 | 101.00 | 103.70 | 103.70 | -1.80% | 4,000 |
| Jan 23, 2026 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | -4.00% | 800 |
| Jan 22, 2026 | 110.00 | 114.95 | 108.90 | 110.00 | 110.00 | 1.85% | 8,000 |
| Jan 21, 2026 | 101.50 | 109.50 | 101.50 | 108.00 | 108.00 | 6.40% | 8,000 |
| Jan 20, 2026 | 103.75 | 104.00 | 101.00 | 101.50 | 101.50 | -2.40% | 36,000 |
| Jan 19, 2026 | 98.50 | 104.00 | 98.50 | 104.00 | 104.00 | 5.58% | 10,400 |
| Jan 16, 2026 | 100.15 | 100.15 | 98.30 | 98.50 | 98.50 | -1.65% | 4,800 |
| Jan 14, 2026 | 101.00 | 101.00 | 100.10 | 100.15 | 100.15 | 0.05% | 2,400 |
| Jan 13, 2026 | 100.10 | 104.00 | 100.05 | 100.10 | 100.10 | -2.82% | 7,200 |
| Jan 12, 2026 | 102.00 | 103.00 | 101.50 | 103.00 | 103.00 | -1.90% | 14,400 |
| Jan 9, 2026 | 106.70 | 106.70 | 105.00 | 105.00 | 105.00 | 1.01% | 1,600 |
| Jan 8, 2026 | 104.10 | 104.10 | 102.00 | 103.95 | 103.95 | -1.93% | 5,600 |
| Jan 7, 2026 | 105.00 | 107.25 | 105.00 | 106.00 | 106.00 | -1.17% | 5,600 |
| Jan 6, 2026 | 108.00 | 112.00 | 105.00 | 107.25 | 107.25 | 1.66% | 8,000 |
| Jan 5, 2026 | 106.00 | 106.00 | 105.50 | 105.50 | 105.50 | 1.44% | 2,400 |
| Jan 2, 2026 | 105.00 | 109.00 | 101.60 | 104.00 | 104.00 | -2.71% | 18,400 |
| Jan 1, 2026 | 104.50 | 106.90 | 103.00 | 106.90 | 106.90 | 2.30% | 6,400 |
| Dec 31, 2025 | 98.35 | 105.90 | 98.30 | 104.50 | 104.50 | 2.45% | 8,800 |
| Dec 30, 2025 | 102.75 | 102.75 | 101.35 | 102.00 | 102.00 | -0.73% | 6,400 |
| Dec 29, 2025 | 104.10 | 106.85 | 102.40 | 102.75 | 102.75 | -3.52% | 4,800 |
| Dec 26, 2025 | 108.00 | 108.00 | 101.30 | 106.50 | 106.50 | -1.39% | 9,600 |
| Dec 24, 2025 | 110.05 | 110.05 | 108.00 | 108.00 | 108.00 | -1.82% | 5,600 |
| Dec 22, 2025 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 0.64% | 4,800 |
| Dec 19, 2025 | 109.25 | 110.00 | 109.25 | 109.30 | 109.30 | 0.05% | 6,400 |
| Dec 18, 2025 | 110.55 | 110.55 | 109.00 | 109.25 | 109.25 | -3.32% | 4,000 |
| Dec 17, 2025 | 114.00 | 114.90 | 111.05 | 113.00 | 113.00 | -0.79% | 4,000 |
| Dec 15, 2025 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 1.70% | 800 |
| Dec 12, 2025 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | -0.80% | 5,600 |
| Dec 11, 2025 | 112.25 | 112.90 | 112.25 | 112.90 | 112.90 | -0.44% | 1,600 |
| Dec 10, 2025 | 113.25 | 113.40 | 111.10 | 113.40 | 113.40 | -1.22% | 4,800 |
| Dec 9, 2025 | 113.00 | 115.00 | 106.50 | 114.80 | 114.80 | 2.23% | 10,400 |
| Dec 8, 2025 | 114.50 | 114.50 | 110.50 | 112.30 | 112.30 | -1.92% | 4,800 |
| Dec 5, 2025 | 113.50 | 114.95 | 108.00 | 114.50 | 114.50 | 0.88% | 11,200 |
| Dec 4, 2025 | 110.50 | 113.50 | 109.00 | 113.50 | 113.50 | 0.27% | 6,400 |
| Dec 3, 2025 | 113.00 | 113.40 | 113.00 | 113.20 | 113.20 | 1.43% | 1,600 |
| Dec 2, 2025 | 109.50 | 113.00 | 109.00 | 111.60 | 111.60 | 4.49% | 23,200 |
| Dec 1, 2025 | 105.05 | 112.00 | 105.05 | 106.80 | 106.80 | 1.67% | 7,200 |
| Nov 28, 2025 | 107.00 | 107.25 | 104.05 | 105.05 | 105.05 | -0.90% | 7,200 |
| Nov 27, 2025 | 103.75 | 106.00 | 102.00 | 106.00 | 106.00 | 0.05% | 12,800 |
| Nov 26, 2025 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | 2.32% | 800 |
| Nov 25, 2025 | 106.05 | 106.05 | 102.00 | 103.55 | 103.55 | -2.31% | 4,800 |
| Nov 24, 2025 | 106.30 | 108.05 | 102.20 | 106.00 | 106.00 | -0.47% | 11,200 |
| Nov 21, 2025 | 105.80 | 110.75 | 103.00 | 106.50 | 106.50 | -1.48% | 23,200 |
| Nov 20, 2025 | 114.00 | 114.00 | 108.10 | 108.10 | 108.10 | -3.44% | 16,000 |
| Nov 19, 2025 | 109.05 | 112.50 | 109.05 | 111.95 | 111.95 | 2.47% | 14,400 |
| Nov 18, 2025 | 113.10 | 113.10 | 105.00 | 109.25 | 109.25 | -3.49% | 57,600 |
| Nov 17, 2025 | 125.50 | 126.00 | 113.20 | 113.20 | 113.20 | -20.00% | 194,400 |
| Nov 14, 2025 | 150.00 | 150.00 | 138.00 | 141.50 | 141.50 | -1.05% | 12,800 |
| Nov 13, 2025 | 139.00 | 145.00 | 139.00 | 143.00 | 143.00 | 5.93% | 16,000 |
| Nov 12, 2025 | 131.55 | 136.50 | 131.55 | 135.00 | 135.00 | 2.66% | 9,600 |
| Nov 11, 2025 | 135.00 | 136.00 | 131.50 | 131.50 | 131.50 | -1.87% | 8,000 |
| Nov 10, 2025 | 132.95 | 134.00 | 132.95 | 134.00 | 134.00 | 3.96% | 4,000 |
| Nov 7, 2025 | 132.05 | 132.05 | 128.30 | 128.90 | 128.90 | -4.77% | 14,400 |
| Nov 6, 2025 | 135.30 | 135.35 | 135.30 | 135.35 | 135.35 | 0.04% | 3,200 |
| Nov 4, 2025 | 134.95 | 136.50 | 133.25 | 135.30 | 135.30 | 2.54% | 20,800 |
| Nov 3, 2025 | 126.50 | 131.95 | 126.50 | 131.95 | 131.95 | 4.31% | 9,600 |
| Oct 31, 2025 | 127.90 | 129.00 | 126.50 | 126.50 | 126.50 | 0.80% | 8,000 |
| Oct 30, 2025 | 124.75 | 125.50 | 124.75 | 125.50 | 125.50 | 1.21% | 4,800 |
| Oct 29, 2025 | 124.05 | 124.05 | 124.00 | 124.00 | 124.00 | -2.97% | 6,400 |
| Oct 28, 2025 | 124.75 | 127.80 | 122.55 | 127.80 | 127.80 | -0.93% | 32,000 |
| Oct 27, 2025 | 128.05 | 129.00 | 128.00 | 129.00 | 129.00 | 0.70% | 12,800 |
| Oct 24, 2025 | 125.20 | 129.70 | 125.20 | 128.10 | 128.10 | 2.48% | 6,400 |
| Oct 23, 2025 | 124.00 | 129.90 | 123.80 | 125.00 | 125.00 | -1.30% | 17,600 |
| Oct 21, 2025 | 126.95 | 127.00 | 126.00 | 126.65 | 126.65 | 4.58% | 8,000 |
| Oct 20, 2025 | 124.20 | 124.50 | 120.65 | 121.10 | 121.10 | -4.65% | 25,600 |
| Oct 17, 2025 | 126.95 | 129.00 | 126.95 | 127.00 | 127.00 | 2.01% | 8,000 |
| Oct 15, 2025 | 125.50 | 125.50 | 124.50 | 124.50 | 124.50 | -2.73% | 4,800 |
| Oct 14, 2025 | 128.05 | 128.05 | 128.00 | 128.00 | 128.00 | -1.27% | 3,200 |
| Oct 10, 2025 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | -1.67% | 1,600 |
| Oct 9, 2025 | 127.85 | 134.00 | 122.00 | 131.85 | 131.85 | 3.13% | 17,600 |
| Oct 8, 2025 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | -0.04% | 1,600 |
| Oct 7, 2025 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | 2.69% | 1,600 |
| Oct 6, 2025 | 127.90 | 127.90 | 124.55 | 124.55 | 124.55 | 0.57% | 3,200 |
| Oct 3, 2025 | 119.15 | 123.85 | 119.15 | 123.85 | 123.85 | 4.96% | 9,600 |
| Oct 1, 2025 | 116.10 | 120.00 | 114.10 | 118.00 | 118.00 | -1.75% | 19,200 |
| Sep 30, 2025 | 122.10 | 124.00 | 118.60 | 120.10 | 120.10 | -3.77% | 30,400 |