Kemistar Corp.

Kemistar Corporation Ltd Historical Data

NSEBSE

₹72.76

(14.67%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/07/2025

To Date

08/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jul-2025	74.39	74.39	69.52	73.58	18	27,097	361
10-Jul-2025	74.39	74.39	74	74	2	1,036	14
11-Jul-2025	73.5	73.5	70	71.21	28	1,10,184	1,402
14-Jul-2025	73	73	64	69.88	51	3,29,503	4,510
15-Jul-2025	70.9	70.9	67.11	70.66	24	71,566	1,055
16-Jul-2025	70.6	71	67.41	70.28	52	2,40,870	2,899
17-Jul-2025	72	72	71.39	71.66	10	24,220	337
18-Jul-2025	72.99	72.99	66.1	72.3	39	1,42,799	1,646
21-Jul-2025	73.99	73.99	69	70	39	78,727	920
22-Jul-2025	72.99	75	66.06	67.07	40	4,83,912	6,587
23-Jul-2025	72.49	72.49	67	67.6	14	36,278	486
24-Jul-2025	69.9	69.9	65.99	66.83	84	4,56,097	5,480
25-Jul-2025	68.99	69	59	62.48	133	13,64,083	13,521
28-Jul-2025	64.79	65.34	62.5	62.6	28	1,46,839	1,979
29-Jul-2025	62.6	65.8	60.21	62	43	1,20,745	1,245
30-Jul-2025	64.99	64.99	62	63.85	10	9,886	157
31-Jul-2025	65.97	65.97	60	61.64	23	1,16,336	1,452
01-Aug-2025	66	66	58	59.57	33	1,12,046	1,324
04-Aug-2025	65.89	65.89	60	62.91	19	81,211	779
05-Aug-2025	64.98	64.98	60.23	60.24	12	35,631	584
06-Aug-2025	62.98	63.8	55.8	57.28	70	1,77,740	2,140
07-Aug-2025	57.01	64.99	57.01	63.45	51	3,32,786	5,050
08-Aug-2025	65.89	75.94	60.3	72.76	214	24,04,393	25,754

Kemistar Corp.: Related NEWS

No Record Found

Invest wise with Expert advice