Chemtech Indust.

Chemtech Industrial Valves Ltd Historical Data

NSEBSE

₹105.6

(-3.56%)

Aug 22, 2025|04:01:00 PM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	121.9	121.9	115.1	118	102	23,75,619	18,756
24-Jul-2025	120.45	120.45	115.55	116.45	84	16,56,200	13,005
25-Jul-2025	121	121	113.7	115.05	77	16,77,234	14,052
28-Jul-2025	120	120	111.75	114.85	130	17,22,667	14,228
29-Jul-2025	114.85	116	112.45	113.05	117	17,52,912	14,810
30-Jul-2025	113.05	115	110.05	113.5	115	94,34,101	81,636
31-Jul-2025	116.5	117.5	110	111.4	165	54,39,921	43,470
01-Aug-2025	111.4	114	105.7	112.85	140	13,17,391	9,910
04-Aug-2025	112.85	113	108	111.65	93	4,85,618	3,303
05-Aug-2025	114.5	114.5	109	112.95	86	9,62,433	7,394
06-Aug-2025	111.95	112	106.5	112	109	15,69,557	12,450
07-Aug-2025	112	117.5	112	114.7	128	24,08,958	18,755
08-Aug-2025	106.05	114	106.05	112	204	9,99,363	4,938
11-Aug-2025	112.8	117.5	108	109.05	125	19,47,808	14,806
12-Aug-2025	113.5	113.5	108.5	109	81	38,14,274	32,098
13-Aug-2025	114.9	114.9	108	110.95	73	5,82,681	4,963
14-Aug-2025	114.35	117	107.25	108	308	43,75,892	33,324
18-Aug-2025	108	112.5	107	107.95	95	5,43,505	4,296
19-Aug-2025	107.95	110.6	106.5	109.85	162	17,35,493	13,590
20-Aug-2025	109	113	109	109.55	113	15,08,306	11,200
21-Aug-2025	110	113.5	108	109.5	85	8,79,033	6,596

Chemtech Indust.: Related NEWS

No Record Found

Invest wise with Expert advice