Crestchem

Crestchem Ltd Historical Data

NSEBSE

₹138.05

(-2.78%)

Sep 19, 2025|09:55:00 AM

Invest wise with Expert advice

From Date

19/08/2025

To Date

19/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	125	131	124	128.05	113	4,80,922	3,382
21-Aug-2025	122	129	115.25	123.8	138	7,91,992	5,177
22-Aug-2025	119.05	125.95	119	123.9	128	4,31,478	2,602
25-Aug-2025	124.9	124.9	119.15	120.55	91	2,61,215	1,876
26-Aug-2025	127.9	127.9	119.2	122.2	59	2,12,013	1,314
28-Aug-2025	118	124	118	120.05	80	2,24,135	1,517
29-Aug-2025	124	124	119	119.7	51	1,26,081	741
01-Sep-2025	122	122	116.75	121.35	62	1,30,692	764
02-Sep-2025	120	127	119.25	122.3	104	5,09,678	3,150
03-Sep-2025	122.3	124	120	121.85	97	3,18,608	2,177
04-Sep-2025	121.85	125	120.6	123.25	68	1,75,250	1,034
05-Sep-2025	127.2	127.2	116	119	115	5,34,649	4,193
08-Sep-2025	117.8	123.95	116.65	123.75	97	3,10,391	1,843
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

Crestchem: Related NEWS

No Record Found

Invest wise with Expert advice