BSE - Delayed Quote INR
Chemcrux Enterprises Limited (CHEMCRUX.BO)
130.70
-0.55
(-0.42%)
At close: May 9 at 3:29:16 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 130.60 | 137.80 | 124.70 | 130.70 | 130.70 | 3,706 |
| May 8, 2025 | 138.50 | 138.50 | 131.00 | 131.25 | 131.25 | 3,255 |
| May 7, 2025 | 137.05 | 138.50 | 133.30 | 137.40 | 137.40 | 3,392 |
| May 6, 2025 | 144.15 | 144.15 | 137.50 | 140.30 | 140.30 | 2,224 |
| May 5, 2025 | 150.00 | 150.00 | 137.10 | 144.15 | 144.15 | 4,250 |
| May 2, 2025 | 135.00 | 144.25 | 135.00 | 144.25 | 144.25 | 2,372 |
| Apr 30, 2025 | 141.00 | 142.60 | 137.25 | 137.40 | 137.40 | 4,173 |
| Apr 29, 2025 | 150.25 | 151.00 | 139.00 | 144.45 | 144.45 | 3,988 |
| Apr 28, 2025 | 149.00 | 151.00 | 145.00 | 145.25 | 145.25 | 1,833 |
| Apr 25, 2025 | 156.20 | 156.20 | 148.40 | 150.10 | 150.10 | 3,768 |
| Apr 24, 2025 | 156.00 | 159.60 | 154.15 | 156.20 | 156.20 | 2,237 |
| Apr 23, 2025 | 161.20 | 161.25 | 156.00 | 157.65 | 157.65 | 3,609 |
| Apr 22, 2025 | 165.25 | 165.25 | 160.00 | 161.30 | 161.30 | 2,699 |
| Apr 21, 2025 | 163.40 | 165.00 | 159.00 | 163.40 | 163.40 | 4,917 |
| Apr 17, 2025 | 162.25 | 169.00 | 155.45 | 165.25 | 165.25 | 18,156 |
| Apr 16, 2025 | 150.65 | 162.00 | 148.00 | 159.25 | 159.25 | 14,060 |
| Apr 15, 2025 | 155.05 | 157.95 | 147.30 | 150.65 | 150.65 | 12,966 |
| Apr 11, 2025 | 156.50 | 158.80 | 151.85 | 154.40 | 154.40 | 12,326 |
| Apr 9, 2025 | 156.45 | 160.05 | 145.55 | 150.05 | 150.05 | 15,694 |
| Apr 8, 2025 | 141.00 | 154.95 | 141.00 | 154.45 | 154.45 | 22,895 |
| Apr 7, 2025 | 140.00 | 155.00 | 139.50 | 140.90 | 140.90 | 14,845 |
| Apr 4, 2025 | 148.00 | 170.00 | 148.00 | 155.00 | 155.00 | 102,606 |
| Apr 3, 2025 | 124.20 | 143.15 | 121.95 | 143.15 | 143.15 | 38,630 |
| Apr 2, 2025 | 111.00 | 125.00 | 106.00 | 119.30 | 119.30 | 23,411 |
| Apr 1, 2025 | 103.00 | 111.90 | 100.90 | 108.70 | 108.70 | 6,643 |
| Mar 28, 2025 | 113.90 | 113.90 | 100.20 | 100.55 | 100.55 | 20,629 |
| Mar 27, 2025 | 103.00 | 106.95 | 101.00 | 103.05 | 103.05 | 17,152 |
| Mar 26, 2025 | 108.05 | 111.25 | 102.95 | 104.05 | 104.05 | 18,984 |
| Mar 25, 2025 | 112.50 | 113.00 | 105.80 | 108.05 | 108.05 | 18,179 |
| Mar 24, 2025 | 113.15 | 113.85 | 110.00 | 111.95 | 111.95 | 23,494 |
| Mar 21, 2025 | 114.30 | 116.50 | 112.00 | 114.25 | 114.25 | 14,537 |
| Mar 20, 2025 | 117.95 | 118.00 | 113.60 | 114.35 | 114.35 | 14,790 |
| Mar 19, 2025 | 112.85 | 118.95 | 112.40 | 114.35 | 114.35 | 15,721 |
| Mar 18, 2025 | 115.75 | 124.85 | 110.00 | 112.85 | 112.85 | 12,327 |
| Mar 17, 2025 | 120.65 | 123.85 | 111.90 | 115.75 | 115.75 | 11,398 |
| Mar 13, 2025 | 120.10 | 124.45 | 119.40 | 120.65 | 120.65 | 8,509 |
| Mar 12, 2025 | 124.95 | 125.00 | 119.00 | 119.75 | 119.75 | 6,754 |
| Mar 11, 2025 | 122.50 | 126.85 | 120.00 | 122.25 | 122.25 | 8,754 |
| Mar 10, 2025 | 129.00 | 129.90 | 122.50 | 123.35 | 123.35 | 7,979 |
| Mar 7, 2025 | 124.15 | 130.95 | 124.15 | 127.40 | 127.40 | 7,493 |
| Mar 6, 2025 | 126.95 | 130.90 | 123.80 | 125.55 | 125.55 | 10,365 |
| Mar 5, 2025 | 125.15 | 130.00 | 125.15 | 126.95 | 126.95 | 8,592 |
| Mar 4, 2025 | 125.05 | 132.70 | 122.00 | 124.05 | 124.05 | 14,099 |
| Mar 3, 2025 | 127.00 | 133.00 | 121.40 | 128.10 | 128.10 | 9,690 |
| Feb 28, 2025 | 131.00 | 134.00 | 124.95 | 126.05 | 126.05 | 8,312 |
| Feb 27, 2025 | 131.20 | 135.60 | 128.00 | 129.70 | 129.70 | 11,052 |
| Feb 25, 2025 | 131.05 | 135.95 | 130.00 | 131.20 | 131.20 | 8,373 |
| Feb 24, 2025 | 133.50 | 135.70 | 132.10 | 133.05 | 133.05 | 5,601 |
| Feb 21, 2025 | 133.50 | 141.00 | 133.50 | 136.60 | 136.60 | 4,918 |
| Feb 20, 2025 | 133.00 | 139.00 | 132.00 | 134.50 | 134.50 | 4,352 |
| Feb 19, 2025 | 130.10 | 138.40 | 129.00 | 135.00 | 135.00 | 6,956 |
| Feb 18, 2025 | 147.10 | 147.10 | 130.00 | 132.55 | 132.55 | 12,342 |
| Feb 17, 2025 | 141.65 | 141.65 | 133.90 | 136.65 | 136.65 | 12,129 |
| Feb 14, 2025 | 147.90 | 147.90 | 140.00 | 141.65 | 141.65 | 7,265 |
| Feb 13, 2025 | 146.50 | 152.95 | 145.00 | 147.95 | 147.95 | 5,550 |
| Feb 12, 2025 | 155.95 | 155.95 | 144.95 | 146.55 | 146.55 | 8,588 |
| Feb 11, 2025 | 154.70 | 158.00 | 145.50 | 149.00 | 149.00 | 12,446 |
| Feb 10, 2025 | 157.00 | 158.90 | 153.50 | 154.70 | 154.70 | 2,181 |
| Feb 7, 2025 | 159.60 | 163.70 | 155.90 | 157.40 | 157.40 | 2,624 |
| Feb 6, 2025 | 159.45 | 163.85 | 157.00 | 159.60 | 159.60 | 2,042 |
| Feb 5, 2025 | 158.40 | 164.00 | 157.40 | 159.40 | 159.40 | 2,675 |
| Feb 4, 2025 | 159.85 | 164.00 | 157.10 | 158.40 | 158.40 | 3,383 |
| Feb 3, 2025 | 159.50 | 164.55 | 151.20 | 159.85 | 159.85 | 6,551 |
| Feb 1, 2025 | 164.35 | 168.85 | 157.05 | 160.50 | 160.50 | 3,900 |
| Jan 31, 2025 | 155.65 | 162.00 | 151.00 | 159.50 | 159.50 | 6,672 |
| Jan 30, 2025 | 158.25 | 162.00 | 155.00 | 155.65 | 155.65 | 3,974 |
| Jan 29, 2025 | 154.80 | 162.00 | 152.25 | 158.25 | 158.25 | 9,247 |
| Jan 28, 2025 | 155.10 | 158.70 | 149.00 | 154.80 | 154.80 | 6,801 |
| Jan 27, 2025 | 159.00 | 162.00 | 147.00 | 158.75 | 158.75 | 22,516 |
| Jan 24, 2025 | 178.00 | 180.95 | 145.65 | 151.35 | 151.35 | 56,630 |
| Jan 23, 2025 | 182.95 | 184.70 | 172.35 | 178.15 | 178.15 | 10,350 |
| Jan 22, 2025 | 163.05 | 184.00 | 160.60 | 181.25 | 181.25 | 78,461 |
| Jan 21, 2025 | 172.00 | 172.60 | 158.10 | 162.35 | 162.35 | 8,794 |
| Jan 20, 2025 | 173.00 | 175.00 | 165.40 | 167.45 | 167.45 | 4,085 |
| Jan 17, 2025 | 159.30 | 180.00 | 158.00 | 171.15 | 171.15 | 19,471 |
| Jan 16, 2025 | 152.00 | 162.40 | 152.00 | 159.30 | 159.30 | 5,624 |
| Jan 15, 2025 | 156.20 | 157.95 | 149.00 | 150.50 | 150.50 | 11,262 |
| Jan 14, 2025 | 153.00 | 157.65 | 145.00 | 155.30 | 155.30 | 17,518 |
| Jan 13, 2025 | 157.05 | 160.40 | 150.10 | 154.35 | 154.35 | 21,003 |
| Jan 10, 2025 | 169.50 | 169.50 | 155.00 | 161.40 | 161.40 | 13,688 |
| Jan 9, 2025 | 161.00 | 175.00 | 161.00 | 170.05 | 170.05 | 22,653 |
| Jan 8, 2025 | 163.35 | 164.90 | 159.00 | 161.00 | 161.00 | 6,271 |
| Jan 7, 2025 | 169.80 | 170.05 | 161.00 | 163.15 | 163.15 | 11,667 |
| Jan 6, 2025 | 167.00 | 171.65 | 166.00 | 166.55 | 166.55 | 8,552 |
| Jan 3, 2025 | 169.45 | 172.00 | 165.55 | 168.35 | 168.35 | 7,145 |
| Jan 2, 2025 | 171.55 | 173.80 | 168.05 | 169.45 | 169.45 | 11,167 |
| Jan 1, 2025 | 172.90 | 172.90 | 169.65 | 171.55 | 171.55 | 4,629 |
| Dec 31, 2024 | 167.00 | 171.00 | 167.00 | 169.90 | 169.90 | 6,555 |
| Dec 30, 2024 | 171.00 | 172.00 | 168.00 | 168.65 | 168.65 | 9,216 |
Related Tickers
SIRCA.BO Sirca Paints India Limited
261.25
+0.08%
NIKHILAD.BO Nikhil Adhesives Limited
83.91
-0.10%
HPAL.BO HP Adhesives Limited
49.67
-3.20%
FINEORG.BO Fine Organic Industries Limited
4,048.45
-0.51%
HINDCON.NS Hindcon Chemicals Limited
33.14
-4.74%
BLACKROSE.BO Black Rose Industries Limited
94.28
-2.04%
YASHO.BO Yasho Industries Limited
1,769.05
+1.03%
FAIRCHEMOR.NS Fairchem Organics Limited
773.45
-1.80%
SOLARINDS.BO Solar Industries India Limited
13,490.70
+2.95%
FCL.NS Fineotex Chemical Limited
231.01
+0.17%