Kemistar Corp.

Kemistar Corporation Ltd Historical Data

NSEBSE

₹94.48

(4.99%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	68.9	68.9	62.55	66.14	28	2,07,654	2,254
19-Aug-2025	67.88	69.9	64	65.11	101	8,53,157	7,852
20-Aug-2025	68.99	68.99	65.03	66.21	30	59,724	875
21-Aug-2025	69	77.96	68.22	71.27	123	8,17,503	8,549
22-Aug-2025	75.49	75.49	68	74.31	70	2,47,762	2,127
25-Aug-2025	71.1	75	71.1	73.95	66	2,37,077	2,073
26-Aug-2025	74.31	74.31	70.1	70.89	27	61,572	740
28-Aug-2025	74.9	74.9	66.4	67.73	52	4,25,693	3,665
29-Aug-2025	71.71	74.69	70	73.33	73	2,10,002	2,446
01-Sep-2025	75.2	87.99	73.33	87.96	391	35,90,145	29,386
02-Sep-2025	88	91.99	81.15	84.28	199	14,88,246	13,906
03-Sep-2025	84	92	84	87.9	118	13,89,705	13,438
04-Sep-2025	90	94.9	88	91.95	86	4,76,841	4,360
05-Sep-2025	94.9	108.99	89.99	92.04	231	10,27,393	7,395
08-Sep-2025	96.95	96.95	87	91.57	122	7,50,476	7,685
09-Sep-2025	89.74	107	88.2	91.06	92	3,35,324	2,873
10-Sep-2025	90	94.9	86.55	87.37	96	4,76,304	5,328
11-Sep-2025	90	91.73	89	89.37	62	4,20,274	4,617
12-Sep-2025	93	93	85.5	89.66	44	1,14,564	1,287
15-Sep-2025	85.5	90.99	85.5	89.99	62	3,31,178	3,733
16-Sep-2025	93.89	94.48	86	94.48	135	41,61,015	44,203

Kemistar Corp.: Related NEWS

No Record Found

Invest wise with Expert advice