Kemistar Corp.

Kemistar Corporation Ltd Historical Data

NSEBSE

₹93.65

(-4.44%)

Oct 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Sep-2025	97.9	99.2	96.1	99	137	18,30,220	18,492
18-Sep-2025	103.95	103.95	96.5	99.84	115	11,33,943	11,480
19-Sep-2025	104.2	104.2	96.5	100.93	44	7,89,230	8,011
22-Sep-2025	101.9	102	96	98.16	113	8,55,384	8,588
23-Sep-2025	100	101.75	96.1	99	91	8,30,926	8,358
24-Sep-2025	99	103.95	99	103.35	90	25,79,271	24,857
25-Sep-2025	103.35	107	98.3	101.46	46	3,36,939	3,347
26-Sep-2025	105.6	105.6	97	99.97	78	9,51,351	9,617
29-Sep-2025	99	104.95	95.01	97.47	39	1,56,723	1,582
30-Sep-2025	102.25	102.25	98	102	25	1,82,834	1,792
01-Oct-2025	106	106	98.05	101.6	54	2,45,678	2,438
03-Oct-2025	103.25	103.25	96.6	100	64	4,62,574	4,774
06-Oct-2025	101	101	98	98	16	72,284	726
07-Oct-2025	101	101	93.1	93.65	78	2,83,689	3,001

Kemistar Corp.: Related NEWS

No Record Found

Invest wise with Expert advice