CHD Chemicals Share Price History

CMP as on30-Sep-20 15:45

₹ 66.70
1.3 1.99%

Open

₹ 66.60

Turnover (lac)

Prev. Close

₹ 65.40

Day's Vol (shares)

₹ 4,96,408

Day's Range

₹ 66.60
₹ 66.70

CHD Chemicals Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
30-Sep-2020 66.60 66.70 66.60 66.70 1,167 33.10 208,901 0.10 0.10
29-Sep-2020 65 65.40 65 65.40 1,078 26 174,123 0.40 0.40
28-Sep-2020 64 64.20 64 64.20 1,117 25.90 211,987 0.20 0.20
25-Sep-2020 62.80 62.90 62.80 62.90 953 28 172,383 0.15 0.15
24-Sep-2020 61.40 61.70 61.40 61.70 853 24.70 153,169 0.30 0.30
23-Sep-2020 60.40 60.50 60.40 60.50 1,089 21.70 133,506 0.10 0.10
22-Sep-2020 58.20 59.40 58.20 59.40 1,029 22.60 149,193 1.15 1.15
21-Sep-2020 58 58.20 58 58.20 1,073 22.70 191,970 0.20 0.20
18-Sep-2020 57.10 57.10 54.90 57.10 1,189 33.60 235,466 2.20 0
17-Sep-2020 55 56 55 56 1,927 19.70 180,492 1.05 1
16-Sep-2020 54.90 55 54.90 55 910 17.60 190,563 0.05 0.05
15-Sep-2020 53.90 53.90 53.70 53.90 1,059 18.70 156,602 0.20 0.05
14-Sep-2020 51.90 52.90 51.90 52.90 1,118 24.60 206,469 1 1
11-Sep-2020 51.70 51.90 51.70 51.90 999 14.60 176,832 0.15 0.15
10-Sep-2020 50.70 50.90 50.70 50.90 869 16.20 170,288 0.15 0.15
09-Sep-2020 49.90 49.90 49.90 49.90 691 9.66 98,405 0.05 0.05
08-Sep-2020 48.90 49 48.90 49 1,025 8.47 130,531 0.05 0.05
07-Sep-2020 46.80 48 46.20 48 629 7.31 85,556 1.80 1.25
04-Sep-2020 45.30 47.10 45.30 47.10 1,359 11.70 100,761 1.80 1.80
03-Sep-2020 45.30 46.20 45.30 46.20 1,302 13.50 113,350 0.90 0.90
02-Sep-2020 44.50 45.30 44.50 45.30 707 7.62 75,199 0.85 0.85
01-Sep-2020 43.60 44.50 43.60 44.50 569 7.92 61,262 0.85 0.85