Deepak

Deepak Chemtex Ltd Historical Data

NSEBSE

₹109.5

(-3.52%)

Dec 5, 2025|12:01:00 PM

Invest wise with Expert advice

From Date

05/11/2025

To Date

05/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	135.3	135.35	135.3	135.35	2	4,33,040	3,200
07-Nov-2025	132.05	132.05	128.3	128.9	9	18,76,160	9,600
10-Nov-2025	132.95	134	132.95	134	5	5,34,360	3,200
11-Nov-2025	135	136	131.5	131.5	8	10,78,000	8,000
12-Nov-2025	131.55	136.5	131.55	135	12	12,92,720	6,400
13-Nov-2025	139	145	139	143	15	22,74,280	14,400
14-Nov-2025	150	150	138	141.5	13	18,48,800	11,200
17-Nov-2025	125.5	126	113.2	113.2	210	2,26,84,680	1,06,400
18-Nov-2025	113.1	113.1	105	109.25	63	62,65,600	36,000
19-Nov-2025	109.05	112.5	109.05	111.95	16	16,02,280	12,000
20-Nov-2025	114	114	108.1	108.1	20	17,71,600	13,600
21-Nov-2025	105.8	110.75	103	106.5	28	24,37,680	16,800
24-Nov-2025	106.3	108.05	102.2	106	12	11,97,240	10,400
25-Nov-2025	106.05	106.05	102	103.55	6	5,01,000	4,800
26-Nov-2025	105.95	105.95	105.95	105.95	1	84,760	800
27-Nov-2025	103.75	106	102	106	14	13,28,680	7,200
28-Nov-2025	107	107.25	104.05	105.05	8	7,60,000	4,800
01-Dec-2025	105.05	112	105.05	106.8	8	7,81,720	4,800
02-Dec-2025	109.5	113	109	111.6	23	25,73,520	21,600
03-Dec-2025	113	113.4	113	113.2	2	1,81,120	1,600
04-Dec-2025	110.5	113.5	109	113.5	8	7,09,800	4,800

Deepak: Related NEWS

No Record Found

Invest wise with Expert advice