Crestchem

Crestchem Ltd Historical Data

NSEBSE

₹124.75

(-5.31%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	175	175	168.4	172.35	47	1,06,373	389
18-Jul-2025	173.75	175	167.2	173.7	52	2,98,845	1,529
21-Jul-2025	178.9	178.9	165.05	168.35	72	1,91,494	958
22-Jul-2025	172.9	172.9	165.35	166	71	2,19,788	1,090
23-Jul-2025	170	170	161	167.45	70	1,98,043	940
24-Jul-2025	161.05	167.9	161.05	165	60	1,70,844	898
25-Jul-2025	165.05	166.5	158	159.45	98	2,26,313	1,195
28-Jul-2025	157.85	165	155	155.95	60	1,37,238	759
29-Jul-2025	160	163.7	157	161	76	2,05,810	948
30-Jul-2025	168.9	168.9	158	166.4	77	2,55,629	1,306
31-Jul-2025	174.4	174.4	160.4	169.95	55	2,54,530	976
01-Aug-2025	175	175	161.5	161.9	56	1,51,071	758
04-Aug-2025	169.95	169.95	160.35	165	42	50,468	286
05-Aug-2025	170	170	156.75	160.9	68	1,83,222	771
06-Aug-2025	168.5	168.5	156	157.1	48	82,255	505
07-Aug-2025	158	163.75	152	152.8	77	2,58,697	1,485
08-Aug-2025	150	161	147	150.5	73	2,16,719	1,176
11-Aug-2025	150.5	157.7	147.8	149.15	89	4,23,351	2,589
12-Aug-2025	161.8	161.8	137	142.5	133	4,31,644	2,622
13-Aug-2025	135	138.95	130.25	131.75	234	6,19,802	4,004
14-Aug-2025	140	142.4	123.2	124.75	136	3,44,730	2,518

Crestchem: Related NEWS

No Record Found

Invest wise with Expert advice