BSE - Delayed Quote INR
Crestchem Limited (CRSTCHM.BO)
167.80
+3.60
+(2.19%)
At close: June 6 at 3:28:47 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 |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 156.00 | 171.00 | 156.00 | 167.80 | 167.80 | 4,470 |
| Jun 5, 2025 | 172.20 | 172.20 | 163.60 | 164.20 | 164.20 | 2,539 |
| Jun 4, 2025 | 171.00 | 174.75 | 162.10 | 172.20 | 172.20 | 1,435 |
| Jun 3, 2025 | 168.20 | 177.00 | 168.20 | 170.30 | 170.30 | 2,393 |
| Jun 2, 2025 | 187.90 | 187.90 | 176.60 | 177.00 | 177.00 | 3,268 |
| May 30, 2025 | 182.50 | 187.95 | 182.50 | 185.85 | 185.85 | 3,425 |
| May 29, 2025 | 189.95 | 190.00 | 180.00 | 182.45 | 182.45 | 1,820 |
| May 28, 2025 | 182.50 | 192.00 | 180.00 | 181.00 | 181.00 | 2,430 |
| May 27, 2025 | 187.00 | 192.60 | 182.90 | 184.50 | 184.50 | 845 |
| May 26, 2025 | 192.50 | 192.50 | 182.90 | 183.45 | 183.45 | 816 |
| May 23, 2025 | 189.00 | 193.00 | 180.00 | 192.50 | 192.50 | 1,291 |
| May 22, 2025 | 190.25 | 195.00 | 182.00 | 189.00 | 189.00 | 546 |
| May 21, 2025 | 190.10 | 195.00 | 185.00 | 190.25 | 190.25 | 1,079 |
| May 20, 2025 | 191.40 | 191.40 | 187.90 | 190.10 | 190.10 | 344 |
| May 19, 2025 | 197.00 | 197.00 | 186.20 | 191.40 | 191.40 | 2,763 |
| May 16, 2025 | 209.95 | 209.95 | 193.50 | 196.00 | 196.00 | 756 |
| May 15, 2025 | 197.95 | 207.00 | 197.95 | 203.60 | 203.60 | 646 |
| May 14, 2025 | 209.00 | 211.00 | 198.55 | 208.35 | 208.35 | 890 |
| May 13, 2025 | 206.40 | 212.95 | 203.00 | 208.95 | 208.95 | 416 |
| May 12, 2025 | 194.00 | 206.55 | 191.00 | 205.00 | 205.00 | 1,344 |
| May 9, 2025 | 178.95 | 196.90 | 178.95 | 196.75 | 196.75 | 982 |
| May 8, 2025 | 194.05 | 194.05 | 185.55 | 188.35 | 188.35 | 459 |
| May 7, 2025 | 189.00 | 196.00 | 183.60 | 194.05 | 194.05 | 506 |
| May 6, 2025 | 196.80 | 200.00 | 190.00 | 190.50 | 190.50 | 489 |
| May 5, 2025 | 195.90 | 202.00 | 195.00 | 195.60 | 195.60 | 626 |
| May 2, 2025 | 199.60 | 204.00 | 190.25 | 195.90 | 195.90 | 329 |
| Apr 30, 2025 | 196.00 | 203.00 | 190.00 | 199.60 | 199.60 | 247 |
| Apr 29, 2025 | 194.75 | 215.00 | 194.75 | 195.20 | 195.20 | 1,503 |
| Apr 28, 2025 | 212.50 | 212.50 | 204.70 | 205.00 | 205.00 | 1,321 |
| Apr 25, 2025 | 225.00 | 225.00 | 215.45 | 215.45 | 215.45 | 441 |
| Apr 24, 2025 | 230.00 | 230.00 | 212.25 | 226.75 | 226.75 | 840 |
| Apr 23, 2025 | 223.40 | 223.40 | 209.00 | 223.40 | 223.40 | 1,444 |
| Apr 22, 2025 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | 586 |
| Apr 21, 2025 | 200.00 | 202.70 | 194.50 | 202.70 | 202.70 | 998 |
| Apr 17, 2025 | 193.00 | 193.05 | 192.05 | 193.05 | 193.05 | 879 |
| Apr 16, 2025 | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | 149 |
| Apr 15, 2025 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | 329 |
| Apr 11, 2025 | 181.50 | 182.00 | 181.00 | 182.00 | 182.00 | 1,012 |
| Apr 9, 2025 | 185.00 | 187.65 | 180.45 | 180.45 | 180.45 | 2,114 |
| Apr 8, 2025 | 187.45 | 187.45 | 184.00 | 184.00 | 184.00 | 487 |
| Apr 7, 2025 | 187.45 | 187.45 | 187.45 | 187.45 | 187.45 | 99 |
| Apr 4, 2025 | 191.15 | 191.25 | 191.15 | 191.25 | 191.25 | 1,369 |
| Apr 3, 2025 | 196.00 | 196.00 | 195.05 | 195.05 | 195.05 | 559 |
| Apr 2, 2025 | 198.50 | 199.00 | 198.50 | 199.00 | 199.00 | 1,143 |
| Apr 1, 2025 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 307 |
| Mar 28, 2025 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | 625 |
| Mar 27, 2025 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | 770 |
| Mar 26, 2025 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | 350 |
| Mar 25, 2025 | 219.45 | 219.45 | 219.45 | 219.45 | 219.45 | 298 |
| Mar 24, 2025 | 223.90 | 223.90 | 223.90 | 223.90 | 223.90 | 565 |
| Mar 21, 2025 | 228.45 | 228.45 | 228.45 | 228.45 | 228.45 | 627 |
| Mar 20, 2025 | 233.10 | 233.10 | 233.10 | 233.10 | 233.10 | 384 |
| Mar 19, 2025 | 237.85 | 237.85 | 237.85 | 237.85 | 237.85 | 1,682 |
| Mar 18, 2025 | 242.70 | 242.70 | 242.70 | 242.70 | 242.70 | 278 |
| Mar 17, 2025 | 257.70 | 257.75 | 247.65 | 247.65 | 247.65 | 3,006 |
| Mar 13, 2025 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | 1,123 |
| Mar 12, 2025 | 247.75 | 247.75 | 247.75 | 247.75 | 247.75 | 671 |
| Mar 11, 2025 | 233.40 | 242.90 | 233.40 | 242.90 | 242.90 | 1,094 |
| Mar 10, 2025 | 238.15 | 238.15 | 238.15 | 238.15 | 238.15 | 2,138 |
| Mar 7, 2025 | 216.05 | 226.85 | 216.05 | 226.85 | 226.85 | 1,068 |
| Mar 6, 2025 | 216.05 | 216.05 | 216.05 | 216.05 | 216.05 | 411 |
| Mar 5, 2025 | 205.50 | 205.80 | 204.10 | 205.80 | 205.80 | 931 |
| Mar 4, 2025 | 177.75 | 196.45 | 177.75 | 196.00 | 196.00 | 3,708 |
| Mar 3, 2025 | 187.10 | 187.10 | 187.00 | 187.10 | 187.10 | 5,971 |
| Feb 28, 2025 | 168.05 | 178.20 | 161.30 | 178.20 | 178.20 | 7,951 |
| Feb 27, 2025 | 169.75 | 169.75 | 169.55 | 169.75 | 169.75 | 6,279 |
| Feb 25, 2025 | 146.30 | 161.70 | 146.30 | 161.70 | 161.70 | 7,127 |
| Feb 24, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1,336 |
| Feb 21, 2025 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | 1,169 |
| Feb 20, 2025 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | 1,992 |
| Feb 19, 2025 | 179.55 | 179.55 | 179.55 | 179.55 | 179.55 | 1,238 |
| Feb 18, 2025 | 188.95 | 188.95 | 188.95 | 188.95 | 188.95 | 1,131 |
| Feb 17, 2025 | 198.85 | 198.85 | 198.85 | 198.85 | 198.85 | 1,315 |
| Feb 14, 2025 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | 616 |
| Feb 13, 2025 | 220.30 | 220.30 | 220.30 | 220.30 | 220.30 | 2,416 |
| Feb 12, 2025 | 261.05 | 285.00 | 244.75 | 244.75 | 244.75 | 2,535 |
| Feb 11, 2025 | 286.40 | 286.40 | 265.05 | 271.90 | 271.90 | 2,243 |
| Feb 10, 2025 | 329.00 | 329.00 | 275.40 | 286.40 | 286.40 | 2,584 |
| Feb 7, 2025 | 291.00 | 310.00 | 291.00 | 305.95 | 305.95 | 4,701 |
| Feb 6, 2025 | 281.95 | 282.00 | 278.10 | 282.00 | 282.00 | 1,812 |
| Feb 5, 2025 | 244.20 | 256.40 | 244.00 | 256.40 | 256.40 | 879 |
| Feb 4, 2025 | 255.00 | 264.00 | 242.25 | 244.20 | 244.20 | 1,014 |
| Feb 3, 2025 | 255.70 | 269.00 | 249.20 | 255.00 | 255.00 | 1,159 |
| Feb 1, 2025 | 266.00 | 266.00 | 250.00 | 262.25 | 262.25 | 449 |
| Jan 31, 2025 | 255.50 | 269.75 | 247.70 | 256.70 | 256.70 | 1,304 |
| Jan 30, 2025 | 264.05 | 264.05 | 250.00 | 260.70 | 260.70 | 1,391 |
| Jan 29, 2025 | 240.70 | 251.50 | 240.00 | 251.50 | 251.50 | 1,053 |
| Jan 28, 2025 | 261.00 | 263.85 | 238.75 | 239.55 | 239.55 | 3,061 |
| Jan 27, 2025 | 275.95 | 275.95 | 251.00 | 251.30 | 251.30 | 1,512 |
| Jan 24, 2025 | 252.00 | 264.00 | 246.20 | 263.80 | 263.80 | 813 |
| Jan 23, 2025 | 266.00 | 266.00 | 245.35 | 251.65 | 251.65 | 2,026 |
| Jan 22, 2025 | 272.90 | 272.90 | 252.90 | 258.25 | 258.25 | 2,441 |
| Jan 21, 2025 | 281.00 | 281.00 | 266.00 | 266.20 | 266.20 | 625 |
| Jan 20, 2025 | 275.05 | 279.00 | 264.00 | 273.15 | 273.15 | 713 |
| Jan 17, 2025 | 279.00 | 282.95 | 270.20 | 274.10 | 274.10 | 953 |
| Jan 16, 2025 | 280.00 | 285.95 | 267.35 | 283.00 | 283.00 | 1,549 |
| Jan 15, 2025 | 275.60 | 286.00 | 262.20 | 272.35 | 272.35 | 1,574 |
| Jan 14, 2025 | 255.00 | 281.20 | 255.00 | 275.95 | 275.95 | 1,715 |
| Jan 13, 2025 | 280.00 | 283.00 | 256.10 | 267.85 | 267.85 | 3,802 |
| Jan 10, 2025 | 261.00 | 273.40 | 253.30 | 269.55 | 269.55 | 4,142 |
| Jan 9, 2025 | 260.00 | 273.15 | 252.00 | 260.40 | 260.40 | 1,877 |
| Jan 8, 2025 | 280.00 | 280.00 | 264.00 | 264.25 | 264.25 | 1,721 |
| Jan 7, 2025 | 289.95 | 289.95 | 272.05 | 277.85 | 277.85 | 1,235 |
| Jan 6, 2025 | 278.70 | 287.50 | 278.70 | 280.95 | 280.95 | 3,034 |
| Jan 3, 2025 | 324.15 | 324.15 | 293.35 | 293.35 | 293.35 | 6,076 |
| Jan 2, 2025 | 308.75 | 308.75 | 300.00 | 308.75 | 308.75 | 6,180 |
| Jan 1, 2025 | 294.05 | 294.05 | 294.05 | 294.05 | 294.05 | 1,284 |
| Dec 31, 2024 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | 2,067 |
| Dec 30, 2024 | 266.75 | 266.75 | 258.40 | 266.75 | 266.75 | 2,935 |