SEBI Registration No.: INA000006688
Preparing link (3 sec)...
CHEMICAL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 25.71 | 25.44 | 25.99 | 24.82 | 305228 | -0.43% |
| 01 Apr 2026 | 25.82 | 25.31 | 26.00 | 25.31 | 196080 | 3.74% |
| 30 Mar 2026 | 24.89 | 25.67 | 25.67 | 24.50 | 572522 | -2.58% |
| 27 Mar 2026 | 25.55 | 26.78 | 26.78 | 25.08 | 436716 | -3.62% |
| 25 Mar 2026 | 26.51 | 25.66 | 26.88 | 25.66 | 316305 | 3.27% |
| 24 Mar 2026 | 25.67 | 25.25 | 25.90 | 25.12 | 407229 | 1.66% |
| 23 Mar 2026 | 25.25 | 26.06 | 26.06 | 25.00 | 601242 | -4.32% |
| 20 Mar 2026 | 26.39 | 26.05 | 27.50 | 25.98 | 350292 | 1.54% |
| 19 Mar 2026 | 25.99 | 26.65 | 26.65 | 25.91 | 328226 | -2.88% |
| 18 Mar 2026 | 26.76 | 26.38 | 26.85 | 26.23 | 229406 | 1.44% |
| 17 Mar 2026 | 26.38 | 26.18 | 26.68 | 26.12 | 214712 | 1.23% |
| 16 Mar 2026 | 26.06 | 26.44 | 26.89 | 25.63 | 296573 | -1.40% |
| 13 Mar 2026 | 26.43 | 27.40 | 27.41 | 26.20 | 410295 | -2.58% |
| 12 Mar 2026 | 27.13 | 26.81 | 27.50 | 26.52 | 288678 | 0.33% |
| 11 Mar 2026 | 27.04 | 27.50 | 27.50 | 26.98 | 196213 | -1.06% |
| 10 Mar 2026 | 27.33 | 27.52 | 27.52 | 27.00 | 133092 | 1.11% |
| 09 Mar 2026 | 27.03 | 27.55 | 27.55 | 26.56 | 470464 | -2.24% |
| 06 Mar 2026 | 27.65 | 27.49 | 27.75 | 27.36 | 141369 | 0.44% |
| 05 Mar 2026 | 27.53 | 27.39 | 27.64 | 27.11 | 113343 | 1.55% |
| 04 Mar 2026 | 27.11 | 27.00 | 27.22 | 26.81 | 792651 | -1.27% |
| 02 Mar 2026 | 27.46 | 27.76 | 27.77 | 27.22 | 460363 | -1.72% |
| 27 Feb 2026 | 27.94 | 28.17 | 28.47 | 27.80 | 215708 | -0.82% |
| 26 Feb 2026 | 28.17 | 27.95 | 28.25 | 27.89 | 120052 | 0.79% |
| 25 Feb 2026 | 27.95 | 28.19 | 28.19 | 27.73 | 259570 | 0.50% |
| 24 Feb 2026 | 27.81 | 28.15 | 28.15 | 27.60 | 332446 | -1.17% |
| 23 Feb 2026 | 28.14 | 29.39 | 29.39 | 27.95 | 959860 | -1.37% |
| 20 Feb 2026 | 28.53 | 28.69 | 28.69 | 28.40 | 277848 | 0.25% |
| 19 Feb 2026 | 28.46 | 28.89 | 28.89 | 28.06 | 151045 | -0.80% |
| 18 Feb 2026 | 28.69 | 28.62 | 28.78 | 28.40 | 209084 | 0.24% |
| 17 Feb 2026 | 28.62 | 29.37 | 29.82 | 28.41 | 174406 | 0.77% |
| 16 Feb 2026 | 28.40 | 28.40 | 28.95 | 28.19 | 2751375 | 0.04% |
| 13 Feb 2026 | 28.39 | 28.70 | 28.99 | 28.25 | 1101661 | -1.66% |
| 12 Feb 2026 | 28.87 | 29.78 | 29.78 | 28.74 | 160570 | -0.65% |
| 11 Feb 2026 | 29.06 | 29.16 | 29.36 | 28.89 | 709294 | 0.31% |
| 10 Feb 2026 | 28.97 | 29.18 | 29.33 | 28.84 | 463972 | -0.24% |
| 09 Feb 2026 | 29.04 | 28.55 | 29.34 | 28.49 | 267702 | 2.47% |
| 06 Feb 2026 | 28.34 | 28.55 | 28.55 | 28.17 | 248160 | -0.42% |
| 05 Feb 2026 | 28.46 | 28.69 | 28.70 | 28.30 | 215337 | -0.52% |
| 04 Feb 2026 | 28.61 | 28.73 | 28.81 | 28.38 | 196140 | 0.49% |
| 03 Feb 2026 | 28.47 | 28.79 | 28.89 | 28.25 | 1167478 | 3.79% |
| 02 Feb 2026 | 27.43 | 27.23 | 27.80 | 26.75 | 154512 | 1.22% |
| 01 Feb 2026 | 27.10 | 28.18 | 28.18 | 26.81 | 341244 | -2.83% |
| 30 Jan 2026 | 27.89 | 27.74 | 27.96 | 27.31 | 247999 | 0.58% |
| 29 Jan 2026 | 27.73 | 28.06 | 28.06 | 27.47 | 229493 | -0.72% |
| 28 Jan 2026 | 27.93 | 28.00 | 28.00 | 27.40 | 240401 | 2.27% |
| 27 Jan 2026 | 27.31 | 27.97 | 27.97 | 27.09 | 250450 | -0.98% |
| 23 Jan 2026 | 27.58 | 27.63 | 28.00 | 27.36 | 190822 | -0.18% |
| 22 Jan 2026 | 27.63 | 27.46 | 27.66 | 27.22 | 557150 | 1.73% |
| 21 Jan 2026 | 27.16 | 28.40 | 28.40 | 26.80 | 551222 | -1.98% |
| 20 Jan 2026 | 27.71 | 28.56 | 28.56 | 27.54 | 373487 | -2.77% |
| 19 Jan 2026 | 28.50 | 29.40 | 29.40 | 28.45 | 170651 | -0.73% |
| 16 Jan 2026 | 28.71 | 28.93 | 28.94 | 28.65 | 235419 | -0.28% |
| 14 Jan 2026 | 28.79 | 28.81 | 28.90 | 28.64 | 142241 | -0.07% |
| 13 Jan 2026 | 28.81 | 28.97 | 28.97 | 28.65 | 134133 | -0.07% |
| 12 Jan 2026 | 28.83 | 28.72 | 29.09 | 28.40 | 176203 | 0.91% |
| 09 Jan 2026 | 28.57 | 29.16 | 29.16 | 28.47 | 532900 | -1.55% |
| 08 Jan 2026 | 29.02 | 29.42 | 29.42 | 28.89 | 310342 | -1.19% |
| 07 Jan 2026 | 29.37 | 29.24 | 29.40 | 28.99 | 496862 | 0.93% |
| 06 Jan 2026 | 29.10 | 29.27 | 29.28 | 28.86 | 192216 | -0.44% |
| 05 Jan 2026 | 29.23 | 29.22 | 29.29 | 28.82 | 206420 | 0.34% |
| 02 Jan 2026 | 29.13 | 29.74 | 29.74 | 28.92 | 179553 | 0.38% |
| 01 Jan 2026 | 29.02 | 29.25 | 29.25 | 28.89 | 142523 | -0.31% |
| 31 Dec 2025 | 29.11 | 29.20 | 29.21 | 28.92 | 399717 | 1.04% |
| 30 Dec 2025 | 28.81 | 29.70 | 29.70 | 28.50 | 179646 | -0.59% |
| 29 Dec 2025 | 28.98 | 29.20 | 29.28 | 28.95 | 205863 | -0.28% |
| 26 Dec 2025 | 29.06 | 29.10 | 29.42 | 29.00 | 275514 | 0.14% |
| 24 Dec 2025 | 29.02 | 29.32 | 29.32 | 29.00 | 364578 | -0.51% |
| 23 Dec 2025 | 29.17 | 29.56 | 29.56 | 28.93 | 664640 | 0.52% |
| 22 Dec 2025 | 29.02 | 28.78 | 29.16 | 28.64 | 442800 | 1.36% |
| 19 Dec 2025 | 28.63 | 28.50 | 28.84 | 28.18 | 307985 | 1.38% |
| 18 Dec 2025 | 28.24 | 28.31 | 28.76 | 28.05 | 174722 | -0.25% |
| 17 Dec 2025 | 28.31 | 28.65 | 28.66 | 28.22 | 279257 | -0.70% |
| 16 Dec 2025 | 28.51 | 28.86 | 28.86 | 28.48 | 485795 | -0.70% |
| 15 Dec 2025 | 28.71 | 28.99 | 29.66 | 28.50 | 1039135 | 0.24% |
| 12 Dec 2025 | 28.64 | 28.58 | 28.73 | 28.50 | 386374 | 0.70% |
| 11 Dec 2025 | 28.44 | 29.16 | 29.16 | 28.10 | 103069 | 0.46% |
| 10 Dec 2025 | 28.31 | 28.35 | 28.60 | 28.18 | 235591 | -0.04% |
| 09 Dec 2025 | 28.32 | 28.22 | 28.35 | 27.65 | 140049 | 0.85% |
| 08 Dec 2025 | 28.08 | 28.64 | 28.65 | 27.87 | 255189 | -1.65% |
| 05 Dec 2025 | 28.55 | 28.68 | 28.81 | 28.37 | 89433 | -0.04% |
| 04 Dec 2025 | 28.56 | 28.58 | 28.68 | 28.36 | 64745 | 0.42% |
| 03 Dec 2025 | 28.44 | 28.75 | 28.75 | 28.38 | 120968 | -0.49% |
| 02 Dec 2025 | 28.58 | 29.33 | 29.33 | 28.50 | 354447 | -0.76% |
| 01 Dec 2025 | 28.80 | 29.34 | 29.34 | 28.73 | 163097 | -0.38% |
| 28 Nov 2025 | 28.91 | 28.90 | 29.05 | 28.80 | 63163 | 0.03% |
| 27 Nov 2025 | 28.90 | 29.50 | 29.50 | 28.74 | 95904 | 0.17% |
| 26 Nov 2025 | 28.85 | 28.98 | 28.98 | 28.60 | 97876 | 0.45% |
| 25 Nov 2025 | 28.72 | 28.98 | 28.99 | 28.45 | 129594 | 0.17% |
| 24 Nov 2025 | 28.67 | 30.00 | 30.00 | 28.45 | 175881 | -1.38% |
| 21 Nov 2025 | 29.07 | 29.40 | 29.40 | 29.00 | 243937 | -0.75% |
| 20 Nov 2025 | 29.29 | 29.29 | 29.41 | 29.18 | 585932 | 0.38% |
