Chemkart India Limited (BOM:544442)
India
· Delayed Price · Currency is INR 97.99
-2.61 (-2.59%)
At close: Mar 10, 2026
Chemkart India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 105.00 | 105.00 | 99.00 | 100.60 | 100.60 | -3.27% | 9,600 |
| Mar 6, 2026 | 101.90 | 104.00 | 101.90 | 104.00 | 104.00 | 2.56% | 9,000 |
| Mar 5, 2026 | 104.00 | 104.00 | 100.00 | 101.40 | 101.40 | 2.11% | 13,200 |
| Mar 4, 2026 | 100.10 | 101.00 | 99.30 | 99.30 | 99.30 | -0.40% | 8,400 |
| Mar 2, 2026 | 99.10 | 102.00 | 98.00 | 99.70 | 99.70 | -0.10% | 10,800 |
| Feb 27, 2026 | 101.00 | 103.00 | 98.80 | 99.80 | 99.80 | -4.04% | 24,600 |
| Feb 26, 2026 | 106.90 | 108.00 | 102.25 | 104.00 | 104.00 | -1.84% | 15,600 |
| Feb 25, 2026 | 109.15 | 109.15 | 105.95 | 105.95 | 105.95 | -4.98% | 25,800 |
| Feb 24, 2026 | 115.00 | 115.00 | 110.95 | 111.50 | 111.50 | -4.50% | 28,800 |
| Feb 23, 2026 | 120.90 | 124.35 | 116.50 | 116.75 | 116.75 | -3.43% | 24,000 |
| Feb 20, 2026 | 125.95 | 128.55 | 118.00 | 120.90 | 120.90 | -1.31% | 24,600 |
| Feb 19, 2026 | 122.00 | 122.50 | 119.95 | 122.50 | 122.50 | 4.97% | 9,000 |
| Feb 18, 2026 | 114.70 | 116.70 | 114.70 | 116.70 | 116.70 | 4.99% | 7,800 |
| Feb 17, 2026 | 106.00 | 111.30 | 105.50 | 111.15 | 111.15 | 4.86% | 30,600 |
| Feb 16, 2026 | 105.05 | 106.00 | 105.00 | 106.00 | 106.00 | -0.93% | 8,400 |
| Feb 13, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | - | 35,400 |
| Feb 12, 2026 | 112.00 | 112.00 | 107.00 | 107.00 | 107.00 | -1.74% | 63,600 |
| Feb 11, 2026 | 105.10 | 109.00 | 105.10 | 108.90 | 108.90 | 4.81% | 76,200 |
| Feb 10, 2026 | 105.10 | 107.90 | 102.00 | 103.90 | 103.90 | 1.07% | 33,600 |
| Feb 9, 2026 | 105.00 | 105.90 | 102.00 | 102.80 | 102.80 | 0.19% | 54,000 |
| Feb 6, 2026 | 100.10 | 104.00 | 97.10 | 102.60 | 102.60 | 2.50% | 22,200 |
| Feb 5, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | -4.12% | 600 |
| Feb 4, 2026 | 104.00 | 104.60 | 104.00 | 104.40 | 104.40 | 1.46% | 4,800 |
| Feb 3, 2026 | 100.00 | 103.00 | 99.00 | 102.90 | 102.90 | 4.89% | 22,800 |
| Feb 2, 2026 | 101.95 | 101.95 | 96.55 | 98.10 | 98.10 | 1.03% | 6,600 |
| Feb 1, 2026 | 97.25 | 98.05 | 97.00 | 97.10 | 97.10 | -3.09% | 4,200 |
| Jan 30, 2026 | 104.00 | 104.00 | 100.00 | 100.20 | 100.20 | -2.62% | 6,000 |
| Jan 29, 2026 | 100.00 | 103.00 | 100.00 | 102.90 | 102.90 | 2.90% | 4,800 |
| Jan 28, 2026 | 98.50 | 100.45 | 97.00 | 100.00 | 100.00 | 4.49% | 12,000 |
| Jan 27, 2026 | 96.15 | 98.00 | 95.70 | 95.70 | 95.70 | -4.97% | 31,200 |
| Jan 23, 2026 | 107.05 | 107.05 | 100.70 | 100.70 | 100.70 | -5.00% | 7,800 |
| Jan 22, 2026 | 106.50 | 110.00 | 102.85 | 106.00 | 106.00 | 0.09% | 13,200 |
| Jan 21, 2026 | 110.90 | 111.05 | 102.90 | 105.90 | 105.90 | -2.22% | 43,800 |
| Jan 20, 2026 | 113.95 | 114.30 | 108.30 | 108.30 | 108.30 | -4.96% | 15,600 |
| Jan 19, 2026 | 112.85 | 113.95 | 112.85 | 113.95 | 113.95 | -3.31% | 6,600 |
| Jan 16, 2026 | 114.20 | 118.00 | 114.20 | 117.85 | 117.85 | 4.25% | 5,400 |
| Jan 14, 2026 | 114.30 | 114.30 | 113.05 | 113.05 | 113.05 | -3.99% | 6,000 |
| Jan 13, 2026 | 118.50 | 120.00 | 114.30 | 117.75 | 117.75 | -1.92% | 12,600 |
| Jan 12, 2026 | 121.00 | 125.95 | 117.80 | 120.05 | 120.05 | -2.00% | 12,600 |
| Jan 9, 2026 | 124.80 | 125.95 | 122.40 | 122.50 | 122.50 | -1.84% | 11,400 |
| Jan 8, 2026 | 125.90 | 129.00 | 124.80 | 124.80 | 124.80 | -0.87% | 12,000 |
| Jan 7, 2026 | 125.00 | 127.50 | 125.00 | 125.90 | 125.90 | 1.12% | 14,400 |
| Jan 6, 2026 | 124.65 | 128.00 | 123.30 | 124.50 | 124.50 | -0.08% | 19,800 |
| Jan 5, 2026 | 133.90 | 134.00 | 124.60 | 124.60 | 124.60 | -4.15% | 22,800 |
| Jan 2, 2026 | 130.00 | 132.00 | 129.95 | 130.00 | 130.00 | 0.81% | 3,600 |
| Jan 1, 2026 | 130.00 | 130.00 | 125.50 | 128.95 | 128.95 | 0.39% | 16,800 |
| Dec 31, 2025 | 125.05 | 130.20 | 124.60 | 128.45 | 128.45 | -1.61% | 37,800 |
| Dec 30, 2025 | 135.60 | 137.35 | 130.55 | 130.55 | 130.55 | -4.99% | 28,800 |
| Dec 29, 2025 | 147.00 | 151.80 | 132.50 | 137.40 | 137.40 | -2.66% | 61,800 |
| Dec 26, 2025 | 141.15 | 141.15 | 132.35 | 141.15 | 141.15 | 9.97% | 69,600 |
| Dec 24, 2025 | 118.65 | 128.35 | 118.65 | 128.35 | 128.35 | 9.98% | 35,400 |
| Dec 23, 2025 | 105.30 | 116.70 | 105.00 | 116.70 | 116.70 | 9.99% | 57,600 |
| Dec 22, 2025 | 111.20 | 113.00 | 105.05 | 106.10 | 106.10 | -1.21% | 112,800 |
| Dec 19, 2025 | 112.10 | 112.10 | 104.00 | 107.40 | 107.40 | -6.32% | 101,400 |
| Dec 18, 2025 | 119.00 | 122.45 | 112.55 | 114.65 | 114.65 | -4.74% | 83,400 |
| Dec 17, 2025 | 113.55 | 131.35 | 113.55 | 120.35 | 120.35 | 0.75% | 573,600 |
| Dec 16, 2025 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | -19.99% | 51,000 |
| Dec 15, 2025 | 155.00 | 180.00 | 149.30 | 149.30 | 149.30 | -19.99% | 295,200 |
| Dec 12, 2025 | 188.00 | 188.00 | 186.00 | 186.60 | 186.60 | -1.27% | 5,400 |
| Dec 11, 2025 | 192.00 | 192.00 | 189.00 | 189.00 | 189.00 | -1.82% | 7,200 |
| Dec 10, 2025 | 196.00 | 197.90 | 192.50 | 192.50 | 192.50 | -1.74% | 10,800 |
| Dec 9, 2025 | 189.15 | 195.95 | 189.15 | 195.90 | 195.90 | 4.31% | 73,800 |
| Dec 8, 2025 | 192.10 | 198.00 | 185.00 | 187.80 | 187.80 | -4.16% | 23,400 |
| Dec 5, 2025 | 196.00 | 197.00 | 193.05 | 195.95 | 195.95 | 2.03% | 14,400 |
| Dec 4, 2025 | 193.50 | 193.60 | 192.00 | 192.05 | 192.05 | 0.50% | 3,600 |
| Dec 3, 2025 | 193.00 | 193.00 | 191.10 | 191.10 | 191.10 | -2.50% | 3,000 |
| Dec 2, 2025 | 196.00 | 197.00 | 192.10 | 196.00 | 196.00 | -0.51% | 10,200 |
| Dec 1, 2025 | 199.80 | 200.90 | 196.50 | 197.00 | 197.00 | -1.40% | 10,800 |
| Nov 28, 2025 | 196.30 | 200.30 | 196.00 | 199.80 | 199.80 | 1.78% | 11,400 |
| Nov 27, 2025 | 195.00 | 197.10 | 194.00 | 196.30 | 196.30 | -1.80% | 7,800 |
| Nov 26, 2025 | 199.00 | 199.90 | 196.00 | 199.90 | 199.90 | -0.05% | 3,000 |
| Nov 25, 2025 | 190.00 | 200.00 | 190.00 | 200.00 | 200.00 | 4.17% | 5,400 |
| Nov 24, 2025 | 192.00 | 196.40 | 191.95 | 192.00 | 192.00 | -0.47% | 16,200 |
| Nov 21, 2025 | 196.00 | 200.00 | 190.00 | 192.90 | 192.90 | -1.58% | 39,000 |
| Nov 20, 2025 | 203.50 | 203.50 | 195.50 | 196.00 | 196.00 | -3.85% | 8,400 |
| Nov 19, 2025 | 202.50 | 203.90 | 201.00 | 203.85 | 203.85 | 0.32% | 9,600 |
| Nov 18, 2025 | 197.00 | 203.40 | 194.60 | 203.20 | 203.20 | 2.63% | 9,000 |
| Nov 17, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -0.28% | 4,800 |
| Nov 14, 2025 | 198.10 | 200.90 | 197.80 | 198.55 | 198.55 | -1.17% | 6,600 |
| Nov 13, 2025 | 199.00 | 201.00 | 199.00 | 200.90 | 200.90 | 0.80% | 9,600 |
| Nov 12, 2025 | 206.00 | 206.00 | 198.00 | 199.30 | 199.30 | -3.72% | 36,600 |
| Nov 11, 2025 | 210.00 | 213.00 | 204.00 | 207.00 | 207.00 | -6.02% | 39,600 |
| Nov 10, 2025 | 218.00 | 222.00 | 217.90 | 220.25 | 220.25 | 1.50% | 10,200 |
| Nov 7, 2025 | 217.00 | 219.00 | 216.05 | 217.00 | 217.00 | 0.23% | 6,600 |
| Nov 6, 2025 | 220.80 | 220.80 | 215.50 | 216.50 | 216.50 | 0.21% | 4,800 |
| Nov 4, 2025 | 216.30 | 216.30 | 216.05 | 216.05 | 216.05 | -0.89% | 1,200 |
| Nov 3, 2025 | 223.00 | 223.00 | 216.00 | 218.00 | 218.00 | -2.24% | 15,000 |
| Oct 31, 2025 | 220.00 | 223.50 | 220.00 | 223.00 | 223.00 | 0.47% | 3,600 |
| Oct 30, 2025 | 221.00 | 222.00 | 217.00 | 221.95 | 221.95 | 0.25% | 11,400 |
| Oct 29, 2025 | 222.00 | 223.00 | 219.00 | 221.40 | 221.40 | 0.23% | 13,800 |
| Oct 28, 2025 | 227.00 | 227.00 | 220.90 | 220.90 | 220.90 | -1.60% | 9,600 |
| Oct 27, 2025 | 221.00 | 224.50 | 220.00 | 224.50 | 224.50 | 1.74% | 12,000 |
| Oct 24, 2025 | 228.65 | 229.00 | 220.50 | 220.65 | 220.65 | -2.54% | 17,400 |
| Oct 23, 2025 | 225.00 | 227.90 | 224.90 | 226.40 | 226.40 | 2.82% | 15,600 |
| Oct 21, 2025 | 221.00 | 221.00 | 219.95 | 220.20 | 220.20 | 0.09% | 5,400 |
| Oct 20, 2025 | 221.00 | 221.00 | 215.00 | 220.00 | 220.00 | -1.28% | 36,000 |
| Oct 17, 2025 | 228.15 | 229.00 | 221.80 | 222.85 | 222.85 | -2.32% | 28,800 |
| Oct 16, 2025 | 212.00 | 231.00 | 212.00 | 228.15 | 228.15 | 7.04% | 66,000 |
| Oct 15, 2025 | 214.25 | 214.25 | 212.00 | 213.15 | 213.15 | -0.51% | 16,200 |
| Oct 14, 2025 | 215.20 | 218.00 | 212.00 | 214.25 | 214.25 | -1.24% | 20,400 |