Chemcrux Enterprises Ltd. CHEMCRUX
NSE · India · Process Industries
INR 78.23-0.39 (-0.50%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 78.62 | +0.78% | INR 79.80 | INR 80.20 | INR 77.51 | 6.41K |
| 2026-09-29 | INR 78.01 | -0.98% | INR 78.80 | INR 80.00 | INR 76.30 | 5.75K |
| 2026-09-28 | INR 78.78 | -1.36% | INR 79.97 | INR 79.97 | INR 77.50 | 12.97K |
| 2026-09-25 | INR 79.87 | +1.60% | INR 79.75 | INR 81.80 | INR 79.00 | 5.37K |
| 2026-09-24 | INR 78.61 | +0.58% | INR 78.00 | INR 79.90 | INR 77.77 | 3.22K |
| 2026-09-23 | INR 78.16 | -0.52% | INR 78.57 | INR 79.90 | INR 77.50 | 11.23K |
| 2026-09-22 | INR 78.57 | -0.83% | INR 79.40 | INR 82.10 | INR 78.00 | 8.57K |
| 2026-09-21 | INR 79.23 | -1.92% | INR 78.40 | INR 82.40 | INR 78.40 | 3.93K |
| 2026-09-18 | INR 80.78 | -2.32% | INR 82.00 | INR 84.19 | INR 78.00 | 4.82K |
| 2026-09-17 | INR 82.70 | +1.92% | INR 81.50 | INR 82.80 | INR 79.00 | 1.92K |
| 2026-09-16 | INR 81.14 | +1.13% | INR 81.87 | INR 82.60 | INR 78.05 | 3.02K |
| 2026-09-15 | INR 80.23 | -2.63% | INR 82.10 | INR 84.00 | INR 79.80 | 5.11K |
| 2026-09-11 | INR 82.40 | -3.65% | INR 86.75 | INR 86.75 | INR 81.50 | 3.23K |
| 2026-09-10 | INR 85.52 | +3.57% | INR 83.40 | INR 86.80 | INR 81.50 | 4.53K |
| 2026-09-09 | INR 82.57 | -1.14% | INR 83.57 | INR 84.00 | INR 82.00 | 3.35K |
| 2026-09-08 | INR 83.52 | +1.54% | INR 81.35 | INR 85.20 | INR 81.35 | 3.06K |
| 2026-09-07 | INR 82.25 | +0.11% | INR 79.66 | INR 83.30 | INR 79.66 | 3.55K |
| 2026-09-04 | INR 82.16 | -0.39% | INR 82.00 | INR 83.20 | INR 80.05 | 5.34K |
| 2026-09-03 | INR 82.48 | +1.18% | INR 81.95 | INR 83.40 | INR 81.10 | 2.78K |
| 2026-09-02 | INR 81.52 | -2.07% | INR 83.24 | INR 83.85 | INR 80.24 | 3.52K |
| 2026-09-01 | INR 83.24 | +0.01% | INR 83.90 | INR 83.90 | INR 82.00 | 4.03K |
| 2026-08-31 | INR 83.23 | -1.46% | INR 86.40 | INR 86.40 | INR 82.50 | 3.11K |
| 2026-08-28 | INR 84.46 | +0.57% | INR 85.95 | INR 85.95 | INR 82.30 | 2.36K |
| 2026-08-27 | INR 83.98 | -3.16% | INR 87.50 | INR 87.50 | INR 83.10 | 5.87K |
| 2026-08-26 | INR 86.72 | +2.22% | INR 84.60 | INR 88.10 | INR 83.00 | 3.30K |
| 2026-08-25 | INR 84.84 | -1.03% | INR 85.72 | INR 86.28 | INR 84.00 | 2.59K |
| 2026-08-24 | INR 85.72 | +1.64% | INR 82.15 | INR 86.80 | INR 82.15 | 1.32K |
| 2026-08-21 | INR 84.34 | -2.63% | INR 87.10 | INR 87.35 | INR 80.00 | 7.93K |
| 2026-08-20 | INR 86.62 | +1.61% | INR 85.80 | INR 87.00 | INR 85.00 | 925 |
| 2026-08-19 | INR 85.25 | -2.01% | INR 85.00 | INR 88.70 | INR 84.82 | 5.93K |
| 2026-08-18 | INR 87.00 | — | INR 88.50 | INR 89.29 | INR 86.50 | 2.04K |