Crestchem

Crestchem Ltd Historical Data

NSEBSE

₹127.1

(-2.72%)

Oct 9, 2025|03:40:00 PM

Invest wise with Expert advice

From Date

09/09/2025

To Date

09/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Sep-2025	123.95	129.95	122.95	126.7	103	6,27,722	3,726
10-Sep-2025	126.15	135	126.15	134.8	108	3,93,346	2,359
11-Sep-2025	128.65	138.85	128.65	131.85	129	4,29,424	2,372
12-Sep-2025	130	134.65	128	132.7	93	3,38,624	1,885
15-Sep-2025	132.95	137	128.4	131.45	119	4,53,801	2,682
16-Sep-2025	134.45	134.45	129.55	133.45	79	1,73,047	1,128
17-Sep-2025	143.95	143.95	136.35	140.05	101	3,33,215	1,885
18-Sep-2025	143	143.75	138	142	60	1,54,500	734
19-Sep-2025	140	142.95	130	132.15	205	12,97,965	6,598
22-Sep-2025	127.95	138	127.95	136.1	83	3,20,962	1,986
23-Sep-2025	136.5	142.7	136.5	138.85	149	8,77,233	4,387
24-Sep-2025	140.95	143	138.1	138.95	65	2,70,503	1,251
25-Sep-2025	139.05	145	132.5	137.8	72	3,45,471	1,652
26-Sep-2025	132.5	138.85	132.5	134.2	66	2,83,494	1,683
29-Sep-2025	139.7	139.7	129	132	103	4,91,795	3,536
30-Sep-2025	129.25	137.9	129.25	131.5	38	98,520	562
01-Oct-2025	133	136.5	133	133.85	19	60,730	453
03-Oct-2025	136	137	134.1	136.35	52	2,79,481	1,886
06-Oct-2025	137	138.8	133.5	136.1	43	74,709	355
07-Oct-2025	139.45	139.45	129.75	134.85	88	2,62,996	1,434
08-Oct-2025	138.9	138.9	129.2	130.65	74	1,62,565	931

Crestchem: Related NEWS

No Record Found

Invest wise with Expert advice