Deepak Chemtex Limited (BOM:544036)
India
· Delayed Price · Currency is INR 90.35
-0.81 (-0.89%)
At close: Apr 28, 2026
Deepak Chemtex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | 6.24% | 1,600 |
| Apr 28, 2026 | 91.16 | 91.16 | 90.32 | 90.35 | 90.35 | -0.89% | 6,400 |
| Apr 27, 2026 | 93.00 | 93.00 | 91.00 | 91.16 | 91.16 | -1.98% | 5,600 |
| Apr 24, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | 800 |
| Apr 23, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -2.11% | 800 |
| Apr 22, 2026 | 97.80 | 97.80 | 95.00 | 95.00 | 95.00 | -0.51% | 3,200 |
| Apr 21, 2026 | 95.99 | 95.99 | 94.80 | 95.49 | 95.49 | 2.40% | 5,600 |
| Apr 20, 2026 | 95.00 | 95.00 | 92.61 | 93.25 | 93.25 | -0.83% | 5,600 |
| Apr 17, 2026 | 90.00 | 95.46 | 90.00 | 94.03 | 94.03 | 3.34% | 5,600 |
| Apr 16, 2026 | 91.60 | 91.60 | 90.01 | 90.99 | 90.99 | -0.67% | 5,600 |
| Apr 15, 2026 | 91.00 | 92.00 | 86.40 | 91.60 | 91.60 | 1.78% | 17,600 |
| Apr 13, 2026 | 92.00 | 92.00 | 87.60 | 90.00 | 90.00 | -3.02% | 12,000 |
| Apr 10, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - | 1,600 |
| Apr 9, 2026 | 91.26 | 92.80 | 91.25 | 92.80 | 92.80 | -1.27% | 2,400 |
| Apr 8, 2026 | 94.00 | 94.99 | 91.25 | 93.99 | 93.99 | 2.16% | 10,400 |
| Apr 7, 2026 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | 2.51% | 4,800 |
| Apr 6, 2026 | 82.85 | 90.00 | 80.00 | 89.75 | 89.75 | 15.81% | 8,800 |
| Apr 2, 2026 | 79.99 | 79.99 | 76.00 | 77.50 | 77.50 | -3.11% | 17,600 |
| Apr 1, 2026 | 74.00 | 81.00 | 73.00 | 79.99 | 79.99 | 15.09% | 18,400 |
| Mar 30, 2026 | 69.20 | 70.80 | 67.00 | 69.50 | 69.50 | -2.39% | 24,000 |
| Mar 27, 2026 | 77.00 | 77.00 | 70.00 | 71.20 | 71.20 | -8.72% | 50,400 |
| Mar 25, 2026 | 81.00 | 86.00 | 78.00 | 78.00 | 78.00 | - | 12,800 |
| Mar 24, 2026 | 82.00 | 82.00 | 75.50 | 78.00 | 78.00 | -4.88% | 19,200 |
| Mar 23, 2026 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | -4.65% | 3,200 |
| Mar 20, 2026 | 85.90 | 87.00 | 85.50 | 86.00 | 86.00 | 2.99% | 6,400 |
| Mar 19, 2026 | 86.60 | 87.10 | 82.95 | 83.50 | 83.50 | -6.18% | 7,200 |
| Mar 18, 2026 | 83.00 | 89.00 | 83.00 | 89.00 | 89.00 | 5.64% | 12,800 |
| Mar 17, 2026 | 84.20 | 84.25 | 84.20 | 84.25 | 84.25 | 1.32% | 4,000 |
| Mar 16, 2026 | 87.15 | 87.15 | 82.00 | 83.15 | 83.15 | -7.41% | 14,400 |
| Mar 13, 2026 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | 1.30% | 800 |
| Mar 12, 2026 | 89.50 | 89.50 | 87.00 | 88.65 | 88.65 | -1.12% | 5,600 |
| Mar 11, 2026 | 93.00 | 93.00 | 89.00 | 89.65 | 89.65 | -1.70% | 9,600 |
| Mar 10, 2026 | 93.00 | 93.00 | 90.55 | 91.20 | 91.20 | -1.94% | 14,400 |
| Mar 9, 2026 | 94.50 | 95.00 | 93.00 | 93.00 | 93.00 | -3.53% | 5,600 |
| 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 |