Chemtech Indust.

Chemtech Industrial Valves Ltd Historical Data

NSEBSE

₹79.38

(-1.16%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/11/2025

To Date

25/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Nov-2025	99.5	99.5	95.1	96.65	99	7,22,870	5,729
26-Nov-2025	98	99.6	90.9	93.7	268	22,83,537	18,730
27-Nov-2025	95.3	97.75	92	93.1	77	8,06,950	5,277
28-Nov-2025	93.1	95.4	91.5	94.55	48	2,88,163	2,233
01-Dec-2025	92.5	94.5	92.5	93.45	55	7,53,653	7,369
02-Dec-2025	93.84	94.34	91	92.43	81	12,36,730	11,326
03-Dec-2025	92	94.4	90.5	90.97	77	8,31,805	7,929
04-Dec-2025	90.6	91.41	86.1	88.69	111	10,22,639	8,593
05-Dec-2025	88.69	90.4	86.2	87.09	79	5,24,625	3,947
08-Dec-2025	87.02	87.02	82	83.28	170	12,13,363	9,078
09-Dec-2025	87.08	87.08	81.4	85.46	104	13,59,300	13,181
10-Dec-2025	85	85.98	84.06	85.87	97	4,39,074	2,606
11-Dec-2025	85.87	85.9	83.02	84.84	66	2,76,940	2,016
12-Dec-2025	85.84	85.9	83.7	85.9	86	13,63,170	13,683
15-Dec-2025	83.15	85.5	79	81.67	288	25,44,892	24,563
16-Dec-2025	84.98	84.98	80	81.35	94	6,33,026	5,114
17-Dec-2025	84.79	84.79	79.05	79.87	98	8,50,031	9,010
18-Dec-2025	78.04	82.68	78.04	79.17	111	15,19,433	16,217
19-Dec-2025	81.49	82.49	79.56	80.66	80	11,11,125	13,434
22-Dec-2025	83.99	83.99	80.9	81.1	79	10,67,687	12,004
23-Dec-2025	79.5	83.9	79.5	80.31	78	3,49,100	4,138
24-Dec-2025	80.95	83.28	78.56	79.38	66	4,97,187	5,088

Chemtech Indust.: Related NEWS

No Record Found

Invest wise with Expert advice