BSE - Delayed Quote INR

Chemcrux Enterprises Limited (CHEMCRUX.BO)

Compare
182.80 -3.15 (-1.69%)
At close: November 29 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 29, 2024 186.00 188.00 182.00 182.80 182.80 13,551
Nov 28, 2024 192.05 195.00 185.00 185.95 185.95 13,337
Nov 27, 2024 193.00 193.00 188.05 192.05 192.05 5,171
Nov 26, 2024 186.75 190.00 185.10 189.75 189.75 3,179
Nov 25, 2024 184.90 189.50 184.90 186.75 186.75 2,421
Nov 22, 2024 184.20 189.90 182.00 184.90 184.90 7,749
Nov 21, 2024 188.00 189.05 182.00 184.20 184.20 6,690
Nov 19, 2024 186.50 188.90 184.00 186.00 186.00 5,202
Nov 18, 2024 190.00 190.00 185.00 185.45 185.45 8,261
Nov 14, 2024 188.00 192.95 188.00 189.70 189.70 5,020
Nov 13, 2024 189.00 198.60 188.00 190.25 190.25 11,375
Nov 12, 2024 195.00 199.80 187.00 191.95 191.95 18,384
Nov 11, 2024 200.00 204.95 192.65 197.95 197.95 11,461
Nov 8, 2024 199.55 204.00 199.55 200.55 200.55 7,232
Nov 7, 2024 199.65 202.50 198.00 199.50 199.50 5,421
Nov 6, 2024 200.45 204.50 198.00 199.65 199.65 7,784
Nov 5, 2024 197.95 202.95 196.00 200.50 200.50 2,521
Nov 4, 2024 200.00 202.00 196.80 197.95 197.95 5,173
Nov 1, 2024 208.80 210.00 195.00 201.50 201.50 3,361
Oct 31, 2024 204.00 205.95 198.00 201.45 201.45 3,120
Oct 30, 2024 199.00 205.00 199.00 204.20 204.20 3,205
Oct 29, 2024 195.15 199.00 193.00 197.40 197.40 2,496
Oct 28, 2024 194.00 196.00 192.00 195.15 195.15 8,235
Oct 25, 2024 196.50 199.95 190.00 194.70 194.70 13,638
Oct 24, 2024 200.10 204.00 194.00 196.15 196.15 10,101
Oct 23, 2024 199.50 204.05 198.00 200.10 200.10 6,304
Oct 22, 2024 204.00 204.80 197.00 199.50 199.50 10,430
Oct 21, 2024 204.40 210.00 204.00 205.35 205.35 4,528
Oct 18, 2024 208.80 208.80 203.55 206.25 206.25 3,534
Oct 17, 2024 207.80 213.00 205.10 208.80 208.80 11,035
Oct 16, 2024 211.15 212.65 208.00 209.90 209.90 2,640
Oct 15, 2024 207.25 214.00 205.00 211.15 211.15 7,413
Oct 14, 2024 210.20 210.20 205.00 207.25 207.25 4,579
Oct 11, 2024 205.30 210.00 205.15 208.20 208.20 4,172
Oct 10, 2024 201.60 208.60 201.60 204.55 204.55 8,143
Oct 9, 2024 208.55 209.95 203.00 203.50 203.50 6,689
Oct 8, 2024 195.20 205.00 195.20 204.55 204.55 4,771
Oct 7, 2024 204.10 210.00 200.00 201.55 201.55 21,658
Oct 4, 2024 205.00 207.30 203.80 206.10 206.10 7,220
Oct 3, 2024 205.25 212.00 204.95 207.30 207.30 12,400
Oct 1, 2024 209.05 214.00 208.00 209.40 209.40 7,040
Sep 30, 2024 213.00 214.00 208.00 209.45 209.45 8,579
Sep 27, 2024 212.75 215.85 210.00 212.75 212.75 5,016
Sep 26, 2024 210.85 215.85 210.00 212.75 212.75 6,013
Sep 25, 2024 217.40 217.40 208.30 210.85 210.85 9,995
Sep 24, 2024 213.50 217.70 210.10 213.50 213.50 6,737
Sep 23, 2024 213.15 216.95 212.95 213.50 213.50 6,966
Sep 20, 2024 219.00 219.95 211.00 213.25 213.25 9,340
Sep 19, 2024 216.70 223.00 212.55 215.80 215.80 10,766
Sep 18, 2024 217.15 218.85 212.50 216.35 216.35 5,702
Sep 17, 2024 220.00 222.65 215.00 217.15 217.15 4,259
Sep 16, 2024 221.15 228.90 215.00 218.40 218.40 13,096
Sep 13, 2024 218.95 229.50 216.00 224.05 224.05 9,824
Sep 12, 2024 216.00 222.00 216.00 218.90 218.90 6,593
Sep 11, 2024 218.00 219.60 212.10 217.95 217.95 12,624
Sep 10, 2024 210.00 219.00 210.00 215.95 215.95 12,135
Sep 9, 2024 211.00 212.45 206.00 210.00 210.00 16,040
Sep 6, 2024 1.00 Dividend
Sep 6, 2024 216.65 218.95 209.00 210.90 210.90 10,451
Sep 5, 2024 218.00 220.20 212.00 216.65 215.65 15,195
Sep 4, 2024 218.25 222.85 206.00 209.75 208.78 21,130
Sep 3, 2024 221.00 221.95 216.00 218.25 217.24 5,942
Sep 2, 2024 232.00 232.00 219.05 220.05 219.03 8,092
Aug 30, 2024 223.50 229.90 221.20 224.45 223.41 5,590
Aug 29, 2024 225.20 235.00 221.10 223.50 222.47 7,656
Aug 28, 2024 223.00 230.50 223.00 225.20 224.16 7,231
Aug 27, 2024 225.85 233.95 224.00 225.45 224.41 8,134
Aug 26, 2024 235.00 242.75 222.00 225.85 224.81 12,243
Aug 23, 2024 241.00 249.90 235.30 237.40 236.30 25,915
Aug 22, 2024 209.30 251.20 207.05 241.40 240.29 145,352
Aug 21, 2024 208.00 213.00 205.00 209.35 208.38 10,211
Aug 20, 2024 207.00 211.60 207.00 208.90 207.94 6,014
Aug 19, 2024 203.00 212.50 203.00 206.70 205.75 10,913
Aug 16, 2024 201.60 209.80 200.00 204.70 203.76 15,932
Aug 14, 2024 204.00 204.05 200.20 201.55 200.62 8,014
Aug 13, 2024 205.00 205.25 198.10 202.55 201.62 14,759
Aug 12, 2024 208.00 214.50 201.30 204.90 203.95 10,817
Aug 9, 2024 208.00 216.00 205.20 206.95 205.99 11,717
Aug 8, 2024 207.05 208.40 204.50 206.00 205.05 7,062
Aug 7, 2024 203.70 209.70 203.50 204.90 203.95 9,334
Aug 6, 2024 206.25 210.95 200.00 203.70 202.76 18,188
Aug 5, 2024 210.00 212.95 203.40 206.25 205.30 19,159
Aug 2, 2024 207.60 212.80 205.50 211.90 210.92 13,177
Aug 1, 2024 220.00 220.00 205.50 207.60 206.64 45,094
Jul 31, 2024 224.00 224.00 209.00 215.40 214.41 48,029
Jul 30, 2024 228.65 232.00 220.00 224.85 223.81 15,019
Jul 29, 2024 227.05 234.80 225.00 228.65 227.59 21,434
Jul 26, 2024 228.60 233.00 227.00 230.80 229.73 7,938
Jul 25, 2024 226.80 234.00 226.05 227.75 226.70 13,177
Jul 24, 2024 226.85 234.20 224.00 232.80 231.73 9,246
Jul 23, 2024 228.90 235.80 225.10 228.95 227.89 7,077
Jul 22, 2024 230.00 233.00 225.00 228.90 227.84 8,116
Jul 19, 2024 238.95 238.95 232.10 232.85 231.78 7,388
Jul 18, 2024 237.50 237.50 228.00 233.65 232.57 11,262
Jul 16, 2024 233.10 239.05 233.05 235.65 234.56 12,664
Jul 15, 2024 239.00 239.05 230.50 236.55 235.46 8,152
Jul 12, 2024 236.50 241.45 235.20 239.50 238.39 8,501
Jul 11, 2024 240.00 242.85 234.50 236.50 235.41 8,043
Jul 10, 2024 242.70 243.00 235.00 239.60 238.49 5,227
Jul 9, 2024 247.00 247.00 238.25 241.40 240.29 4,747
Jul 8, 2024 245.00 247.45 237.00 240.15 239.04 9,080
Jul 5, 2024 240.10 247.50 238.55 240.05 238.94 10,769
Jul 4, 2024 246.30 248.00 241.10 242.25 241.13 7,896
Jul 3, 2024 247.95 250.45 240.00 242.80 241.68 12,635
Jul 2, 2024 235.00 244.00 235.00 240.40 239.29 10,342
Jul 1, 2024 233.65 243.00 233.65 238.30 237.20 12,535
Jun 28, 2024 245.00 245.00 235.00 237.85 236.75 4,778
Jun 27, 2024 241.95 245.25 236.00 237.15 236.06 5,028
Jun 26, 2024 241.50 246.00 241.00 241.10 239.99 6,729
Jun 25, 2024 245.60 248.00 241.00 242.15 241.03 6,655
Jun 24, 2024 239.55 249.00 239.55 245.60 244.47 11,231
Jun 21, 2024 235.00 245.00 235.00 242.70 241.58 22,554
Jun 20, 2024 232.00 234.50 230.05 233.70 232.62 12,488
Jun 19, 2024 231.20 235.00 228.00 230.50 229.44 15,564
Jun 18, 2024 235.40 240.90 231.00 233.40 232.32 9,664
Jun 14, 2024 238.00 240.00 233.00 235.40 234.31 10,344
Jun 13, 2024 238.00 238.00 231.55 235.75 234.66 10,872
Jun 12, 2024 235.00 239.95 231.00 234.85 233.77 11,793
Jun 11, 2024 230.00 236.00 230.00 232.85 231.78 5,783
Jun 10, 2024 240.00 240.00 226.00 233.20 232.12 12,262
Jun 7, 2024 229.00 240.00 229.00 232.35 231.28 16,255
Jun 6, 2024 233.00 233.00 222.05 231.70 230.63 12,229
Jun 5, 2024 217.00 232.65 205.35 228.20 227.15 20,416
Jun 4, 2024 225.00 226.00 192.50 213.50 212.51 44,628
Jun 3, 2024 232.00 238.45 222.50 224.25 223.21 22,041
May 31, 2024 232.00 232.00 228.00 229.55 228.49 9,147
May 30, 2024 229.00 232.75 229.00 230.55 229.49 5,701
May 29, 2024 231.10 234.00 229.00 232.65 231.58 7,461
May 28, 2024 232.55 242.80 231.10 232.75 231.68 12,176
May 27, 2024 234.05 236.00 232.05 233.05 231.97 7,424
May 24, 2024 235.00 241.90 230.95 232.90 231.82 20,412
May 23, 2024 238.90 239.95 235.00 235.95 234.86 13,678
May 22, 2024 241.00 245.00 236.50 238.90 237.80 18,199
May 21, 2024 242.05 247.75 241.00 242.35 241.23 14,686
May 17, 2024 246.00 249.90 244.00 245.80 244.67 8,818
May 16, 2024 247.15 251.85 244.00 245.95 244.81 14,900
May 15, 2024 248.00 254.70 244.55 246.70 245.56 9,369
May 14, 2024 251.85 253.95 245.00 248.55 247.40 8,447
May 13, 2024 252.00 252.00 244.00 245.85 244.72 9,044
May 10, 2024 250.00 254.90 245.00 251.60 250.44 7,751
May 9, 2024 255.90 262.00 245.10 248.95 247.80 19,051
May 8, 2024 250.20 252.00 246.00 247.90 246.76 12,080
May 7, 2024 258.10 259.80 248.00 250.15 249.00 47,553
May 6, 2024 270.00 270.00 258.00 261.65 260.44 13,670
May 3, 2024 267.05 269.65 262.00 266.85 265.62 8,019
May 2, 2024 266.10 271.80 264.10 265.55 264.32 9,458
Apr 30, 2024 266.50 273.55 265.00 266.05 264.82 9,192
Apr 29, 2024 273.00 275.00 262.40 265.65 264.42 21,572
Apr 26, 2024 274.50 274.50 270.00 271.60 270.35 6,099
Apr 25, 2024 270.55 277.00 268.30 271.70 270.45 10,129
Apr 24, 2024 273.55 273.55 265.25 269.70 268.46 6,787
Apr 23, 2024 263.40 274.00 263.40 267.00 265.77 9,657
Apr 22, 2024 268.50 268.50 260.00 263.40 262.18 16,616
Apr 19, 2024 260.00 269.00 259.95 264.95 263.73 8,244
Apr 18, 2024 274.80 278.00 266.10 267.00 265.77 9,716
Apr 16, 2024 265.00 272.00 261.35 267.25 266.02 8,893
Apr 15, 2024 251.10 269.90 251.10 264.30 263.08 20,087
Apr 12, 2024 275.00 280.00 273.00 276.15 274.88 7,176
Apr 10, 2024 285.00 285.00 270.00 275.00 273.73 12,253
Apr 9, 2024 283.25 283.30 274.00 277.10 275.82 6,486
Apr 8, 2024 285.00 285.00 278.00 280.60 279.30 5,923
Apr 5, 2024 289.60 289.60 277.00 281.80 280.50 8,021
Apr 4, 2024 283.95 284.00 277.60 282.60 281.30 7,420
Apr 3, 2024 271.05 283.95 271.05 280.35 279.06 14,891
Apr 2, 2024 276.90 278.20 270.30 277.35 276.07 6,398
Apr 1, 2024 258.05 274.50 258.05 273.80 272.54 11,905
Mar 28, 2024 263.00 267.00 256.00 258.00 256.81 14,052
Mar 27, 2024 264.95 271.00 260.00 260.50 259.30 17,899
Mar 26, 2024 267.00 272.95 260.60 263.30 262.08 23,025
Mar 22, 2024 265.00 272.00 265.00 268.85 267.61 7,368
Mar 21, 2024 265.45 272.90 265.00 266.60 265.37 5,898
Mar 20, 2024 268.30 273.95 264.25 265.40 264.17 8,601
Mar 19, 2024 272.75 276.80 267.80 268.30 267.06 13,745
Mar 18, 2024 270.00 277.35 267.95 271.40 270.15 9,008
Mar 14, 2024 266.20 287.85 253.00 276.85 275.57 20,716
Mar 13, 2024 282.10 283.00 265.00 269.40 268.16 19,404
Mar 12, 2024 297.60 297.60 280.00 281.40 280.10 15,657
Mar 11, 2024 290.00 290.00 282.00 282.65 281.35 8,952
Mar 7, 2024 283.10 293.95 282.25 290.40 289.06 9,647
Mar 6, 2024 289.00 291.95 278.00 286.40 285.08 15,585
Mar 5, 2024 292.00 297.95 275.00 284.40 283.09 30,719
Mar 4, 2024 300.00 300.00 290.50 291.15 289.81 12,232
Mar 1, 2024 295.00 305.00 292.00 297.55 296.18 8,468
Feb 29, 2024 301.00 301.00 292.00 294.00 292.64 9,800
Feb 28, 2024 305.05 308.80 293.05 297.25 295.88 23,742
Feb 27, 2024 310.00 316.70 295.15 301.15 299.76 36,626
Feb 26, 2024 317.00 317.00 299.30 309.85 308.42 35,825
Feb 23, 2024 326.00 326.00 315.00 318.35 316.88 28,989
Feb 22, 2024 319.40 325.00 313.95 320.10 318.62 44,355
Feb 21, 2024 310.00 320.00 301.55 313.85 312.40 76,531
Feb 20, 2024 315.75 315.75 292.25 297.20 295.83 32,186
Feb 19, 2024 305.00 310.00 297.15 306.85 305.43 62,252
Feb 16, 2024 281.15 290.00 281.15 284.30 282.99 7,647
Feb 15, 2024 283.10 286.80 280.00 281.75 280.45 8,201
Feb 14, 2024 278.10 289.50 278.10 282.95 281.64 12,032
Feb 13, 2024 275.50 281.00 275.00 280.15 278.86 15,065
Feb 12, 2024 278.00 282.00 275.50 277.65 276.37 10,780
Feb 9, 2024 280.05 284.00 280.00 280.55 279.26 8,486
Feb 8, 2024 283.40 285.90 280.20 283.85 282.54 6,197
Feb 7, 2024 281.00 291.00 281.00 283.25 281.94 10,747
Feb 6, 2024 280.15 288.00 278.00 282.90 281.59 28,410
Feb 5, 2024 278.00 300.00 277.10 284.05 282.74 36,774
Feb 2, 2024 280.55 284.70 277.90 279.60 278.31 14,251
Feb 1, 2024 287.95 287.95 278.00 280.55 279.26 6,884
Jan 31, 2024 283.00 283.00 278.10 280.75 279.45 12,451
Jan 30, 2024 284.00 284.00 277.50 279.05 277.76 9,996
Jan 29, 2024 278.80 288.75 278.10 279.50 278.21 17,054
Jan 25, 2024 281.00 284.75 276.25 283.05 281.74 10,267
Jan 24, 2024 289.95 289.95 278.95 282.70 281.40 9,568
Jan 23, 2024 290.00 290.00 277.00 284.40 283.09 15,535
Jan 19, 2024 291.00 303.00 285.25 286.65 285.33 15,188
Jan 18, 2024 290.00 291.00 280.00 289.15 287.82 14,276
Jan 17, 2024 292.00 292.00 290.05 291.60 290.25 6,572
Jan 16, 2024 293.00 295.00 290.00 291.20 289.86 13,795
Jan 15, 2024 303.00 303.00 290.10 291.95 290.60 15,478
Jan 12, 2024 295.95 300.00 288.00 299.10 297.72 20,721
Jan 11, 2024 290.55 294.00 287.10 291.75 290.40 13,435
Jan 10, 2024 290.10 297.70 290.00 290.55 289.21 9,109
Jan 9, 2024 295.00 299.65 290.00 293.00 291.65 11,299
Jan 8, 2024 300.00 300.00 290.00 294.35 292.99 15,152
Jan 5, 2024 301.10 302.90 298.05 300.00 298.62 15,647
Jan 4, 2024 302.25 306.45 300.25 302.30 300.90 8,187
Jan 3, 2024 310.00 310.00 300.00 301.10 299.71 12,497
Jan 2, 2024 308.00 311.75 301.00 305.65 304.24 15,666
Jan 1, 2024 310.00 314.00 305.25 306.65 305.23 17,592
Dec 29, 2023 309.95 310.95 303.00 307.40 305.98 18,030
Dec 28, 2023 307.65 312.80 302.95 303.55 302.15 18,201
Dec 27, 2023 292.00 318.00 292.00 301.60 300.21 36,388
Dec 26, 2023 291.00 294.95 286.00 291.15 289.81 13,381
Dec 22, 2023 286.90 289.85 282.10 286.10 284.78 8,953
Dec 21, 2023 275.00 292.00 275.00 286.95 285.63 11,581
Dec 20, 2023 295.00 297.85 283.00 285.55 284.23 15,492
Dec 19, 2023 293.00 298.60 286.35 292.25 290.90 15,345
Dec 18, 2023 285.05 290.75 282.60 289.20 287.87 11,065
Dec 15, 2023 287.00 290.00 282.00 286.50 285.18 11,241
Dec 14, 2023 284.10 293.95 284.00 284.20 282.89 13,072
Dec 13, 2023 292.00 296.80 284.25 285.85 284.53 6,491
Dec 12, 2023 283.00 291.95 283.00 287.00 285.68 14,357
Dec 11, 2023 288.00 289.55 276.00 287.15 285.82 11,670
Dec 8, 2023 293.00 298.70 285.25 289.60 288.26 11,365
Dec 7, 2023 288.00 294.85 288.00 291.75 290.40 12,307
Dec 6, 2023 287.75 291.95 282.05 285.80 284.48 12,759
Dec 5, 2023 281.05 288.10 281.05 281.75 280.45 10,707
Dec 4, 2023 280.10 284.90 280.00 281.05 279.75 10,769
Dec 1, 2023 282.00 282.00 275.00 278.75 277.46 12,273
Nov 30, 2023 280.00 282.45 277.20 278.65 277.36 11,272
Nov 29, 2023 282.00 283.90 278.05 280.15 278.86 13,210