Chemkart India Ltd

Chemkart India Ltd Historical Data

NSEBSE

₹199.8

(1.78%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	222	223	219	221.4	23	30,47,700	8,400
30-Oct-2025	221	222	217	221.95	19	25,07,460	8,400
31-Oct-2025	220	223.5	220	223	5	7,97,700	3,000
03-Nov-2025	223	223	216	218	24	32,71,410	13,200
04-Nov-2025	216.3	216.3	216.05	216.05	2	2,59,410	1,200
06-Nov-2025	220.8	220.8	215.5	216.5	7	10,41,000	4,200
07-Nov-2025	217	219	216.05	217	10	14,36,370	5,400
10-Nov-2025	218	222	217.9	220.25	16	22,44,150	7,800
11-Nov-2025	210	213	204	207	56	82,34,370	29,400
12-Nov-2025	206	206	198	199.3	48	73,72,860	32,400
13-Nov-2025	199	201	199	200.9	16	19,21,020	9,600
14-Nov-2025	198.1	200.9	197.8	198.55	11	13,14,180	4,800
17-Nov-2025	198	198	198	198	6	9,50,400	4,800
18-Nov-2025	197	203.4	194.6	203.2	14	17,98,920	6,000
19-Nov-2025	202.5	203.9	201	203.85	15	19,48,440	6,000
20-Nov-2025	203.5	203.5	195.5	196	13	16,59,000	6,000
21-Nov-2025	196	200	190	192.9	43	75,38,400	28,800
24-Nov-2025	192	196.4	191.95	192	18	31,22,100	12,600
25-Nov-2025	190	200	190	200	9	10,53,030	4,200
26-Nov-2025	199	199.9	196	199.9	5	5,92,740	3,000
27-Nov-2025	195	197.1	194	196.3	13	15,21,570	5,400
28-Nov-2025	196.3	200.3	196	199.8	18	22,72,500	10,200

Chemkart India Ltd: Related NEWS

No Record Found

Invest wise with Expert advice