Chemkart India Limited (BOM:544442)
India
· Delayed Price · Currency is INR 135.74
+6.46 (5.00%)
At close: Apr 28, 2026
Chemkart India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 136.55 | 142.00 | 136.55 | 138.34 | 138.34 | 1.92% | 12,600 |
| Apr 28, 2026 | 134.90 | 135.74 | 134.90 | 135.74 | 135.74 | 5.00% | 13,200 |
| Apr 27, 2026 | 130.01 | 135.51 | 128.35 | 129.28 | 129.28 | -4.24% | 6,000 |
| Apr 24, 2026 | 137.00 | 138.00 | 133.00 | 135.00 | 135.00 | -1.46% | 10,800 |
| Apr 23, 2026 | 140.01 | 140.01 | 137.00 | 137.00 | 137.00 | -2.15% | 12,600 |
| Apr 22, 2026 | 143.99 | 144.00 | 140.00 | 140.01 | 140.01 | 0.73% | 8,400 |
| Apr 21, 2026 | 139.00 | 143.89 | 138.49 | 139.00 | 139.00 | - | 16,800 |
| Apr 20, 2026 | 141.20 | 141.20 | 137.99 | 139.00 | 139.00 | -1.45% | 8,400 |
| Apr 17, 2026 | 137.50 | 141.05 | 137.00 | 141.05 | 141.05 | 4.99% | 45,000 |
| Apr 16, 2026 | 136.80 | 136.99 | 131.00 | 134.35 | 134.35 | -2.48% | 21,000 |
| Apr 15, 2026 | 139.00 | 145.50 | 133.65 | 137.76 | 137.76 | -0.89% | 45,000 |
| Apr 13, 2026 | 131.13 | 139.00 | 131.13 | 139.00 | 139.00 | 0.70% | 19,800 |
| Apr 10, 2026 | 138.50 | 141.70 | 135.00 | 138.03 | 138.03 | 7.12% | 92,400 |
| Apr 9, 2026 | 123.98 | 128.86 | 123.00 | 128.86 | 128.86 | 10.00% | 52,200 |
| Apr 8, 2026 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | 10.00% | 10,800 |
| Apr 7, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 5.00% | 5,400 |
| Apr 6, 2026 | 101.43 | 101.43 | 101.00 | 101.43 | 101.43 | 5.00% | 7,200 |
| Apr 2, 2026 | 96.60 | 96.60 | 96.57 | 96.60 | 96.60 | 5.00% | 7,800 |
| Apr 1, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 4.97% | 2,400 |
| Mar 30, 2026 | 94.50 | 94.50 | 87.00 | 87.64 | 87.64 | -2.71% | 34,200 |
| Mar 27, 2026 | 93.94 | 95.99 | 89.25 | 90.08 | 90.08 | -4.11% | 243,000 |
| Mar 25, 2026 | 96.10 | 97.97 | 93.00 | 93.94 | 93.94 | -1.78% | 141,000 |
| Mar 24, 2026 | 99.10 | 100.00 | 95.00 | 95.64 | 95.64 | -1.50% | 62,400 |
| Mar 23, 2026 | 96.02 | 104.31 | 94.42 | 97.10 | 97.10 | -2.29% | 33,600 |
| Mar 20, 2026 | 100.50 | 104.12 | 98.02 | 99.38 | 99.38 | 0.21% | 15,000 |
| Mar 19, 2026 | 102.50 | 102.50 | 99.14 | 99.17 | 99.17 | -4.96% | 15,000 |
| Mar 18, 2026 | 100.00 | 104.35 | 98.10 | 104.35 | 104.35 | 4.99% | 33,000 |
| Mar 17, 2026 | 100.00 | 100.04 | 98.55 | 99.39 | 99.39 | -4.18% | 22,200 |
| Mar 16, 2026 | 104.00 | 104.62 | 101.90 | 103.73 | 103.73 | -0.26% | 9,600 |
| Mar 13, 2026 | 110.00 | 110.00 | 104.00 | 104.00 | 104.00 | -3.03% | 21,000 |
| Mar 12, 2026 | 98.90 | 107.90 | 98.90 | 107.25 | 107.25 | 4.25% | 7,800 |
| Mar 11, 2026 | 97.80 | 102.88 | 95.11 | 102.88 | 102.88 | 4.99% | 130,200 |
| Mar 10, 2026 | 98.00 | 100.00 | 97.01 | 97.99 | 97.99 | -2.59% | 31,200 |
| 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 |