BSE - Delayed Quote
INR
Chemcrux Enterprises Limited (CHEMCRUX.BO)
83.20
+3.53
(+4.43%)
At close: November 2 at 3:22:21 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
Nov 3, 2026
78.12
82.50
78.12
82.40
82.40
33
Oct 30, 2026
80.26
84.00
79.13
79.67
79.67
5,847
Oct 29, 2026
82.20
82.94
80.32
81.03
81.03
237
Oct 28, 2026
78.30
87.00
78.30
82.20
82.20
1,221
Oct 27, 2026
78.79
81.06
77.54
80.83
80.83
369
Oct 26, 2026
70.50
78.90
70.50
78.78
78.78
1,039
Oct 23, 2026
77.00
79.00
74.00
78.00
78.00
837
Oct 22, 2026
82.28
82.28
79.24
80.76
80.76
187
Oct 21, 2026
85.98
85.99
79.55
82.74
82.74
1,341
Oct 19, 2026
84.70
84.70
80.00
80.05
80.05
2,571
Oct 16, 2026
81.58
83.00
80.50
82.40
82.40
919
Oct 15, 2026
85.99
85.99
81.11
81.58
81.58
3,183
Oct 14, 2026
81.60
83.64
81.10
83.64
83.64
1,342
Oct 13, 2026
83.64
83.80
81.05
81.19
81.19
712
Oct 12, 2026
84.00
84.16
82.00
83.64
83.64
325
Oct 9, 2026
82.10
86.91
82.00
84.08
84.08
459
Oct 8, 2026
88.00
88.19
83.81
85.59
85.59
587
Oct 7, 2026
85.97
91.06
81.99
87.06
87.06
7,686
Oct 6, 2026
77.00
85.03
75.51
79.12
79.12
9,596
Oct 5, 2026
75.20
85.00
75.20
79.64
79.64
54
Oct 1, 2026
80.00
80.00
77.10
77.90
77.90
1,371
Sep 30, 2026
78.54
78.54
78.54
78.54
78.54
1
Sep 29, 2026
78.40
78.85
77.00
77.00
77.00
400
Sep 28, 2026
86.40
86.40
77.57
78.40
78.40
2,433
Sep 25, 2026
87.89
87.89
78.70
80.26
80.26
3,416
Sep 24, 2026
77.90
80.08
77.90
78.23
78.23
1,638
Sep 23, 2026
79.16
80.20
77.50
77.95
77.95
3,612
Sep 22, 2026
81.48
81.50
78.00
79.16
79.16
795
Sep 21, 2026
81.89
81.96
78.96
79.15
79.15
1,065
Sep 18, 2026
84.05
84.05
78.75
79.71
79.71
4,879
Sep 17, 2026
81.44
83.73
79.05
82.00
82.00
2,326
Sep 16, 2026
81.00
81.77
78.00
81.44
81.44
3,216
Sep 15, 2026
82.74
84.21
80.00
80.20
80.20
1,421
Sep 11, 2026
83.00
85.00
82.00
82.33
82.33
1,242
Sep 10, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
83.00
99.00
82.76
84.49
84.49
2,456
Sep 9, 2026
85.80
85.80
82.05
82.78
81.78
776
Sep 8, 2026
81.51
83.79
81.40
83.33
82.32
2,254
Sep 7, 2026
82.46
83.40
81.50
83.40
82.39
181
Sep 4, 2026
82.00
82.04
80.00
81.60
80.61
5,080
Sep 3, 2026
81.25
84.30
81.25
82.04
81.05
1,332
Sep 2, 2026
82.25
83.64
81.50
83.00
82.00
2,987
Sep 1, 2026
85.13
85.13
82.74
83.00
82.00
1,241
Aug 31, 2026
83.85
85.37
82.05
82.79
81.79
2,491
Aug 28, 2026
84.00
86.40
83.80
85.02
83.99
860
Aug 27, 2026
93.05
93.05
83.05
83.76
82.75
1,080
Aug 26, 2026
85.57
87.55
83.25
85.37
84.34
3,809
Aug 25, 2026
85.00
86.70
84.26
86.00
84.96
1,356
Aug 24, 2026
85.50
85.50
83.66
84.95
83.92
1,075
Aug 21, 2026
85.61
87.67
82.00
85.90
84.86
3,471
Aug 20, 2026
84.25
88.20
84.25
85.40
84.37
1,642
Aug 19, 2026
86.38
87.98
85.69
85.70
84.66
5,576
Aug 18, 2026
85.25
89.39
85.25
86.61
85.56
4,585
Aug 17, 2026
85.25
89.80
84.25
88.40
87.33
5,934
Aug 14, 2026
85.99
88.19
84.51
86.87
85.82
4,243
Aug 13, 2026
87.50
88.90
83.50
86.39
85.35
8,518
Aug 12, 2026
87.61
89.63
87.61
87.74
86.68
2,990
Aug 11, 2026
90.00
90.00
87.35
89.35
88.27
7,499
Aug 10, 2026
90.79
90.79
87.20
89.37
88.29
7,165
Aug 7, 2026
87.15
90.75
87.15
87.71
86.65
12,736
Aug 6, 2026
92.05
92.60
88.40
89.30
88.22
14,616
Aug 5, 2026
92.65
93.30
82.15
89.31
88.23
52,936
Aug 4, 2026
102.99
102.99
96.30
100.80
99.58
14,445
Aug 3, 2026
99.90
103.90
97.00
99.46
98.26
15,996
Jul 31, 2026
92.20
97.00
91.00
96.50
95.33
21,115
Jul 30, 2026
89.21
92.50
89.21
90.86
89.76
6,758
Jul 29, 2026
92.79
92.79
88.60
89.21
88.13
2,202
Jul 28, 2026
89.51
91.00
88.70
89.95
88.86
2,815
Jul 27, 2026
96.00
96.00
89.00
89.77
88.69
6,841
Jul 24, 2026
88.44
88.44
87.40
87.70
86.64
2,054
Jul 23, 2026
87.00
90.09
87.00
88.44
87.37
2,167
Jul 22, 2026
89.50
90.78
88.15
88.50
87.43
1,949
Jul 21, 2026
88.99
91.49
88.50
89.60
88.52
5,088
Jul 20, 2026
91.50
91.50
86.30
90.02
88.93
9,508
Jul 17, 2026
88.35
91.19
88.35
89.29
88.21
6,627
Jul 16, 2026
89.80
91.29
88.23
90.14
89.05
4,432
Jul 15, 2026
88.01
92.00
88.01
89.04
87.96
10,598
Jul 14, 2026
90.55
90.55
88.19
89.20
88.12
5,147
Jul 13, 2026
87.01
90.50
86.10
89.29
88.21
6,193
Jul 10, 2026
87.14
91.60
87.00
90.21
89.12
4,814
Jul 9, 2026
86.02
89.00
86.02
87.06
86.01
3,018
Jul 8, 2026
88.79
89.39
87.00
87.93
86.87
2,893
Jul 7, 2026
88.25
89.49
86.75
87.44
86.38
3,656
Jul 6, 2026
89.40
90.95
88.00
88.26
87.19
4,048
Jul 3, 2026
88.17
89.65
88.17
89.40
88.32
2,126
Jul 2, 2026
89.90
89.90
87.10
87.95
86.89
4,347
Jul 1, 2026
90.40
90.40
87.38
88.75
87.68
4,111
Jun 30, 2026
87.81
90.60
86.50
88.38
87.31
7,000
Jun 29, 2026
91.60
91.60
87.11
87.81
86.75
4,938
Jun 25, 2026
91.00
91.98
89.09
89.27
88.19
1,269
Jun 24, 2026
89.40
91.50
89.00
91.08
89.98
3,237
Jun 23, 2026
91.10
92.00
89.07
89.45
88.37
2,063
Jun 22, 2026
90.00
91.20
89.19
90.80
89.70
1,761
Jun 19, 2026
88.91
91.00
88.21
88.80
87.73
6,473
Jun 18, 2026
90.55
90.55
88.00
89.66
88.58
5,727
Jun 17, 2026
90.01
91.00
90.01
90.55
89.46
3,403
Jun 16, 2026
91.80
91.80
90.13
90.26
89.17
2,897
Jun 15, 2026
91.60
91.79
89.78
90.08
88.99
2,707
Jun 12, 2026
90.60
90.60
87.30
89.76
88.68
6,618
Jun 11, 2026
91.67
92.00
89.62
90.09
89.00
3,325
Jun 10, 2026
91.54
93.00
91.29
91.67
90.56
3,380
Jun 9, 2026
92.31
92.31
88.50
91.53
90.42
6,716
Jun 8, 2026
93.00
93.00
88.85
89.26
88.18
12,765
Jun 5, 2026
87.41
91.00
87.41
90.85
89.75
2,113
Jun 4, 2026
92.20
92.20
87.10
89.58
88.50
3,275
Jun 3, 2026
92.94
92.94
88.00
90.04
88.95
3,266
Jun 2, 2026
86.80
91.00
85.65
90.66
89.56
4,405
Jun 1, 2026
90.50
92.70
82.00
84.87
83.84
13,710
May 29, 2026
91.90
92.95
88.80
90.44
89.35
5,287
May 27, 2026
92.04
92.30
90.10
92.05
90.94
4,091
May 26, 2026
93.40
93.40
90.10
92.04
90.93
5,411
May 25, 2026
93.20
95.40
91.00
93.26
92.13
3,467
May 22, 2026
91.49
95.00
91.49
93.01
91.89
3,693
May 21, 2026
90.00
95.50
89.20
91.80
90.69
5,950
May 20, 2026
87.69
90.01
87.20
90.00
88.91
2,698
May 19, 2026
88.35
89.95
85.36
87.70
86.64
8,983
May 18, 2026
92.00
93.75
87.00
88.19
87.12
7,595
May 15, 2026
97.90
101.40
90.00
91.62
90.51
26,677
May 14, 2026
93.95
97.50
91.00
92.99
91.87
21,483
May 13, 2026
94.00
94.00
86.01
90.69
89.59
4,447
May 12, 2026
93.15
94.35
91.99
92.38
91.26
4,797
May 11, 2026
95.45
95.45
89.00
93.16
92.03
6,220
May 8, 2026
94.47
94.48
90.80
93.80
92.67
11,355
May 7, 2026
93.61
95.00
90.00
92.48
91.36
12,794
May 6, 2026
93.95
93.95
90.30
93.61
92.48
3,715
May 5, 2026
90.11
92.95
90.11
91.67
90.56
1,399
May 4, 2026
93.23
93.23
90.10
91.45
90.35
2,764
Apr 30, 2026
89.41
94.00
89.40
93.23
92.10
6,449
Apr 29, 2026
89.65
94.00
89.65
92.85
91.73
6,029
Apr 28, 2026
94.00
94.00
91.00
93.00
91.88
2,132
Apr 27, 2026
92.94
94.00
91.00
93.16
92.03
3,661
Apr 24, 2026
90.51
92.89
88.01
90.21
89.12
5,980
Apr 23, 2026
92.87
94.00
90.00
92.91
91.79
6,115
Apr 22, 2026
91.05
94.24
89.20
91.97
90.86
5,787
Apr 21, 2026
92.42
92.50
88.00
91.67
90.56
5,544
Apr 20, 2026
95.00
95.00
90.30
91.60
90.49
4,778
Apr 17, 2026
103.00
103.00
85.00
89.16
88.08
60,911
Apr 16, 2026
89.95
100.00
89.95
99.18
97.98
16,428
Apr 15, 2026
83.07
89.95
83.07
88.91
87.84
9,615
Apr 13, 2026
84.65
84.65
79.00
83.07
82.07
6,464
Apr 10, 2026
80.00
85.00
79.24
84.65
83.63
9,785
Apr 9, 2026
84.90
84.90
76.50
79.23
78.27
4,524
Apr 8, 2026
72.99
80.00
72.00
78.58
77.63
19,648
Apr 7, 2026
69.90
73.90
66.30
70.33
69.48
23,851
Apr 6, 2026
70.00
70.00
66.65
67.70
66.88
23,305
Apr 2, 2026
68.81
69.49
64.00
68.43
67.60
12,209
Apr 1, 2026
67.00
73.85
66.50
67.45
66.64
35,797
Mar 30, 2026
72.01
73.00
65.00
65.80
65.01
34,067
Mar 27, 2026
80.50
80.50
72.00
73.01
72.13
16,437
Mar 25, 2026
75.81
80.98
75.00
78.51
77.56
10,714
Mar 24, 2026
77.01
81.30
71.50
81.01
80.03
13,833
Mar 23, 2026
78.97
80.90
74.50
77.72
76.78
8,796
Mar 20, 2026
82.89
83.72
78.39
78.96
78.01
7,050
Mar 19, 2026
79.70
83.35
79.00
81.89
80.90
5,478
Mar 18, 2026
79.72
82.00
78.05
80.42
79.45
6,001
Mar 17, 2026
81.20
82.05
78.05
79.72
78.76
12,494
Mar 16, 2026
84.30
84.30
74.00
79.50
78.54
15,074
Mar 13, 2026
88.17
88.17
83.90
84.30
83.28
7,487
Mar 12, 2026
89.97
89.97
84.40
86.02
84.98
5,922
Mar 11, 2026
89.41
91.00
85.14
87.62
86.56
9,807
Mar 10, 2026
87.50
90.50
84.00
88.63
87.56
8,380
Mar 9, 2026
90.00
90.00
86.25
88.18
87.11
8,306
Mar 6, 2026
90.30
94.99
90.30
91.36
90.26
4,977
Mar 5, 2026
88.87
95.00
88.00
94.25
93.11
4,877
Mar 4, 2026
89.00
96.90
86.25
88.42
87.35
13,416
Mar 2, 2026
95.00
98.50
90.90
95.48
94.33
7,069
Feb 27, 2026
97.35
100.70
96.50
97.61
96.43
2,724
Feb 26, 2026
102.95
102.95
97.15
97.35
96.17
4,613
Feb 25, 2026
98.95
101.79
96.10
99.32
98.12
3,960
Feb 24, 2026
98.20
100.01
95.50
98.50
97.31
6,504
Feb 23, 2026
98.58
102.89
98.00
98.84
97.65
4,130
Feb 20, 2026
104.38
104.38
98.02
98.58
97.39
6,665
Feb 19, 2026
104.80
105.00
101.00
101.38
100.16
1,961
Feb 18, 2026
100.84
106.05
100.84
102.80
101.56
2,201
Feb 17, 2026
105.00
105.00
100.31
101.86
100.63
1,473
Feb 16, 2026
103.83
103.83
98.30
100.31
99.10
2,399
Feb 13, 2026
103.46
105.90
98.00
103.83
102.58
6,411
Feb 12, 2026
107.61
109.97
103.00
103.46
102.21
3,060
Feb 11, 2026
107.21
111.98
106.30
106.71
105.42
7,579
Feb 10, 2026
107.00
118.00
103.20
106.69
105.40
15,435
Feb 9, 2026
110.52
112.52
107.00
107.68
106.38
5,693
Feb 6, 2026
117.00
118.80
106.22
110.52
109.18
8,611
Feb 5, 2026
102.00
119.40
99.00
112.85
111.49
27,206
Feb 4, 2026
96.71
102.00
96.70
99.57
98.37
5,110
Feb 3, 2026
94.23
97.00
94.23
95.62
94.46
5,369
Feb 2, 2026
95.01
96.79
93.96
94.23
93.09
1,942
Jan 30, 2026
96.75
98.40
91.50
94.35
93.21
8,234
Jan 29, 2026
98.00
98.00
94.50
95.20
94.05
5,886
Jan 28, 2026
94.45
98.45
94.45
98.00
96.82
1,395
Jan 27, 2026
95.00
96.20
94.00
95.45
94.30
4,863
Jan 23, 2026
95.00
98.35
95.00
96.40
95.24
4,039
Jan 22, 2026
98.80
98.80
95.05
98.35
97.16
2,279
Jan 21, 2026
95.00
99.00
94.40
95.20
94.05
4,720
Jan 20, 2026
100.90
100.90
93.00
94.95
93.80
8,457
Jan 19, 2026
101.50
104.65
100.90
100.90
99.68
4,880
Jan 16, 2026
102.95
105.85
100.20
100.85
99.63
6,376
Jan 14, 2026
103.00
112.00
100.00
102.00
100.77
8,615
Jan 13, 2026
103.50
106.40
101.50
102.95
101.71
5,828
Jan 12, 2026
105.00
105.65
100.00
103.55
102.30
10,618
Jan 9, 2026
105.45
106.00
102.00
105.00
103.73
8,459
Jan 8, 2026
104.00
106.35
102.30
103.65
102.40
10,269
Jan 7, 2026
104.85
104.85
104.00
104.05
102.79
5,676
Jan 6, 2026
105.40
107.00
104.40
104.85
103.58
3,213
Jan 5, 2026
108.00
108.90
105.10
105.70
104.42
4,317
Jan 2, 2026
108.00
109.00
106.60
108.45
107.14
3,926
Jan 1, 2026
107.60
108.85
106.05
107.50
106.20
1,656
Dec 31, 2025
108.70
109.70
104.40
107.05
105.76
5,146
Dec 30, 2025
106.75
108.70
105.00
106.30
105.02
4,750
Dec 29, 2025
107.80
110.50
106.30
108.75
107.44
9,735
Dec 26, 2025
107.10
109.75
107.10
108.10
106.79
3,590
Dec 24, 2025
107.70
109.85
107.05
107.55
106.25
5,601
Dec 23, 2025
107.00
110.05
107.00
107.65
106.35
5,773
Dec 22, 2025
107.00
111.20
107.00
109.90
108.57
2,984
Dec 19, 2025
107.85
110.65
107.05
108.55
107.24
2,699
Dec 18, 2025
107.35
109.65
105.00
107.15
105.86
10,558
Dec 17, 2025
108.95
110.90
108.20
108.75
107.44
1,577
Dec 16, 2025
110.15
110.15
107.50
107.90
106.60
3,086
Dec 15, 2025
111.10
111.75
108.15
109.65
108.33
2,605
Dec 12, 2025
113.90
113.90
109.20
111.10
109.76
1,537
Dec 11, 2025
108.95
113.75
108.55
109.05
107.73
2,982
Dec 10, 2025
108.00
112.00
107.10
108.50
107.19
5,069
Dec 9, 2025
106.75
110.00
106.75
108.45
107.14
6,478
Dec 8, 2025
110.15
113.50
107.05
111.45
110.10
5,269
Dec 5, 2025
109.00
118.00
109.00
113.40
112.03
5,012
Dec 4, 2025
109.60
114.70
109.60
110.55
109.21
758
Dec 3, 2025
110.80
112.80
109.50
110.80
109.46
3,530
Dec 2, 2025
115.00
116.90
111.10
112.90
111.54
4,768
Dec 1, 2025
114.95
114.95
111.05
113.55
112.18
2,608
Nov 28, 2025
110.10
115.00
110.10
112.45
111.09
1,948
Nov 27, 2025
110.10
115.55
110.00
112.20
110.84
7,093
Nov 26, 2025
108.00
121.00
108.00
115.30
113.91
6,859
Nov 25, 2025
115.50
115.50
111.05
113.95
112.57
2,155
Nov 24, 2025
112.50
117.85
112.00
112.50
111.14
3,080
Nov 21, 2025
114.00
114.95
112.25
113.35
111.98
2,453
Nov 20, 2025
118.80
119.90
112.55
114.00
112.62
8,000
Nov 19, 2025
114.15
117.85
114.15
115.35
113.96
4,100
Nov 18, 2025
119.80
119.80
115.00
116.45
115.04
2,802
Nov 17, 2025
118.30
122.00
115.85
119.80
118.35
4,147
Nov 14, 2025
115.35
121.65
115.35
116.30
114.90
4,076
Nov 13, 2025
118.00
120.85
115.65
119.25
117.81
6,863
Nov 12, 2025
120.00
124.60
118.10
120.00
118.55
4,689
Nov 11, 2025
117.55
121.00
117.55
120.30
118.85
3,136
Nov 10, 2025
123.55
127.50
117.70
122.05
120.58
8,854
Nov 7, 2025
120.75
127.75
120.15
126.35
124.82
6,637
Nov 6, 2025
134.95
135.60
120.05
121.35
119.88
14,616
Nov 4, 2025
142.00
142.00
124.15
127.95
126.40
23,836
Nov 3, 2025
139.00
141.80
121.90
137.30
135.64
48,303
