Price Data Selection & Download
Chemcrux Enterprises Share Price All Time Records & Statistics (Mar 2017 - Jul 2026)
1882 daily OHLCV records on BSE from March 2017 to July 2026. For live price, key ratios and fundamentals, see CHEMCRUX screener.
Share Price All Time High
₹501.10
August 30, 2022
BSE Exchange
Share Price All Time Low
₹7.20
March 28, 2017
BSE Exchange
Highest Volume Trading Day
1,992,000
March 30, 2017 • ₹10.35
BSE Exchange
Share Price History Data (Mar 2017 - Jul 2026)
CHEMCRUX daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹88.44 | ₹88.44 | ₹87.40 | ₹87.70 | 2,054 |
| 2026-07-23 | ₹87.00 | ₹90.09 | ₹87.00 | ₹88.44 | 2,167 |
| 2026-07-22 | ₹89.50 | ₹90.78 | ₹88.15 | ₹88.50 | 1,949 |
| 2026-07-21 | ₹88.99 | ₹91.49 | ₹88.50 | ₹89.60 | 5,088 |
| 2026-07-20 | ₹91.50 | ₹91.50 | ₹86.30 | ₹90.02 | 9,508 |
| 2026-07-17 | ₹88.35 | ₹91.19 | ₹88.35 | ₹89.29 | 6,627 |
| 2026-07-16 | ₹89.80 | ₹91.29 | ₹88.23 | ₹90.14 | 4,432 |
| 2026-07-15 | ₹88.01 | ₹92.00 | ₹88.01 | ₹89.04 | 10,598 |
| 2026-07-14 | ₹90.55 | ₹90.55 | ₹88.19 | ₹89.20 | 5,147 |
| 2026-07-13 | ₹87.01 | ₹90.50 | ₹86.10 | ₹89.29 | 6,193 |
| 2026-07-10 | ₹87.14 | ₹91.60 | ₹87.00 | ₹90.21 | 4,814 |
| 2026-07-09 | ₹86.02 | ₹89.00 | ₹86.02 | ₹87.06 | 3,018 |
| 2026-07-08 | ₹88.79 | ₹89.39 | ₹87.00 | ₹87.93 | 2,893 |
| 2026-07-07 | ₹88.25 | ₹89.49 | ₹86.75 | ₹87.44 | 3,656 |
| 2026-07-06 | ₹89.40 | ₹90.95 | ₹88.00 | ₹88.26 | 4,048 |
| 2026-07-03 | ₹88.17 | ₹89.65 | ₹88.17 | ₹89.40 | 2,126 |
| 2026-07-02 | ₹89.90 | ₹89.90 | ₹87.10 | ₹87.95 | 4,347 |
| 2026-07-01 | ₹90.40 | ₹90.40 | ₹87.38 | ₹88.75 | 4,111 |
| 2026-06-30 | ₹87.81 | ₹90.60 | ₹86.50 | ₹88.38 | 7,000 |
| 2026-06-29 | ₹91.60 | ₹91.60 | ₹87.11 | ₹87.81 | 4,938 |
| 2026-06-25 | ₹91.00 | ₹91.98 | ₹89.09 | ₹89.27 | 1,269 |
| 2026-06-24 | ₹89.40 | ₹91.50 | ₹89.00 | ₹91.08 | 3,237 |
| 2026-06-23 | ₹91.10 | ₹92.00 | ₹89.07 | ₹89.45 | 2,063 |
| 2026-06-22 | ₹90.00 | ₹91.20 | ₹89.19 | ₹90.80 | 1,761 |
| 2026-06-19 | ₹88.91 | ₹91.00 | ₹88.21 | ₹88.80 | 6,473 |
| 2026-06-18 | ₹90.55 | ₹90.55 | ₹88.00 | ₹89.66 | 5,727 |
| 2026-06-17 | ₹90.01 | ₹91.00 | ₹90.01 | ₹90.55 | 3,403 |
| 2026-06-16 | ₹91.80 | ₹91.80 | ₹90.13 | ₹90.26 | 2,897 |
| 2026-06-15 | ₹91.60 | ₹91.79 | ₹89.78 | ₹90.08 | 2,707 |
| 2026-06-12 | ₹90.60 | ₹90.60 | ₹87.30 | ₹89.76 | 6,618 |
| 2026-06-11 | ₹91.67 | ₹92.00 | ₹89.62 | ₹90.09 | 3,325 |
| 2026-06-10 | ₹91.54 | ₹93.00 | ₹91.29 | ₹91.67 | 3,380 |
| 2026-06-09 | ₹92.31 | ₹92.31 | ₹88.50 | ₹91.53 | 6,716 |
| 2026-06-08 | ₹93.00 | ₹93.00 | ₹88.85 | ₹89.26 | 12,765 |
| 2026-06-05 | ₹87.41 | ₹91.00 | ₹87.41 | ₹90.85 | 2,113 |
| 2026-06-04 | ₹92.20 | ₹92.20 | ₹87.10 | ₹89.58 | 3,275 |
| 2026-06-03 | ₹92.94 | ₹92.94 | ₹88.00 | ₹90.04 | 3,266 |
| 2026-06-02 | ₹86.80 | ₹91.00 | ₹85.65 | ₹90.66 | 4,405 |
| 2026-06-01 | ₹90.50 | ₹92.70 | ₹82.00 | ₹84.87 | 13,710 |
| 2026-05-29 | ₹91.90 | ₹92.95 | ₹88.80 | ₹90.44 | 5,287 |
| 2026-05-27 | ₹92.04 | ₹92.30 | ₹90.10 | ₹92.05 | 4,091 |
| 2026-05-26 | ₹93.40 | ₹93.40 | ₹90.10 | ₹92.04 | 5,411 |
| 2026-05-25 | ₹93.20 | ₹95.40 | ₹91.00 | ₹93.26 | 3,467 |
| 2026-05-22 | ₹91.49 | ₹95.00 | ₹91.49 | ₹92.80 | 3,693 |
| 2026-05-21 | ₹90.00 | ₹95.50 | ₹89.20 | ₹91.80 | 5,950 |
| 2026-05-20 | ₹87.69 | ₹90.01 | ₹87.20 | ₹89.52 | 2,698 |
| 2026-05-19 | ₹88.35 | ₹89.95 | ₹85.36 | ₹87.70 | 8,983 |
| 2026-05-18 | ₹92.00 | ₹93.75 | ₹87.00 | ₹88.19 | 7,595 |
| 2026-05-15 | ₹97.90 | ₹101.40 | ₹90.00 | ₹91.62 | 26,677 |
| 2026-05-14 | ₹93.95 | ₹97.50 | ₹91.00 | ₹92.99 | 21,483 |
| 2026-05-13 | ₹94.00 | ₹94.00 | ₹86.01 | ₹90.69 | 4,447 |
| 2026-05-12 | ₹93.15 | ₹94.35 | ₹91.99 | ₹92.38 | 4,797 |
| 2026-05-11 | ₹95.45 | ₹95.45 | ₹89.00 | ₹93.16 | 6,220 |
| 2026-05-08 | ₹94.47 | ₹94.48 | ₹90.80 | ₹93.80 | 11,355 |
| 2026-05-07 | ₹93.61 | ₹95.00 | ₹90.00 | ₹92.48 | 12,794 |
| 2026-05-06 | ₹93.95 | ₹93.95 | ₹90.30 | ₹93.61 | 3,715 |
| 2026-05-05 | ₹90.11 | ₹92.95 | ₹90.11 | ₹91.67 | 1,399 |
| 2026-05-04 | ₹93.23 | ₹93.23 | ₹90.10 | ₹91.45 | 2,764 |
| 2026-04-30 | ₹89.41 | ₹94.00 | ₹89.40 | ₹93.23 | 6,449 |
| 2026-04-29 | ₹89.65 | ₹94.00 | ₹89.65 | ₹92.85 | 6,029 |
| 2026-04-28 | ₹94.00 | ₹94.00 | ₹91.00 | ₹93.00 | 2,132 |
| 2026-04-27 | ₹92.94 | ₹94.00 | ₹91.00 | ₹93.16 | 3,661 |
| 2026-04-24 | ₹90.51 | ₹92.89 | ₹88.01 | ₹90.21 | 5,980 |
| 2026-04-23 | ₹92.87 | ₹94.00 | ₹90.00 | ₹92.91 | 6,115 |
| 2026-04-22 | ₹91.05 | ₹94.24 | ₹89.20 | ₹91.97 | 5,787 |
| 2026-04-21 | ₹92.42 | ₹92.50 | ₹88.00 | ₹91.67 | 5,544 |
| 2026-04-20 | ₹95.00 | ₹95.00 | ₹90.30 | ₹91.60 | 4,778 |
| 2026-04-17 | ₹103.00 | ₹103.00 | ₹85.00 | ₹89.16 | 60,911 |
| 2026-04-16 | ₹89.95 | ₹100.00 | ₹89.95 | ₹99.18 | 16,428 |
| 2026-04-15 | ₹83.07 | ₹89.95 | ₹83.07 | ₹88.91 | 9,615 |
| 2026-04-13 | ₹84.65 | ₹84.65 | ₹79.00 | ₹83.07 | 6,464 |
| 2026-04-10 | ₹80.00 | ₹85.00 | ₹79.24 | ₹84.65 | 10,131 |
| 2026-04-09 | ₹84.90 | ₹84.90 | ₹76.50 | ₹79.23 | 4,524 |
| 2026-04-08 | ₹72.99 | ₹80.00 | ₹72.00 | ₹78.58 | 19,648 |
| 2026-04-07 | ₹69.90 | ₹73.90 | ₹66.30 | ₹70.33 | 23,851 |
| 2026-04-06 | ₹70.00 | ₹70.00 | ₹66.65 | ₹67.70 | 23,305 |
| 2026-04-02 | ₹68.81 | ₹69.49 | ₹64.00 | ₹68.43 | 12,209 |
| 2026-04-01 | ₹67.00 | ₹73.85 | ₹66.50 | ₹67.45 | 35,797 |
| 2026-03-30 | ₹72.01 | ₹73.00 | ₹65.00 | ₹65.80 | 34,067 |
| 2026-03-27 | ₹80.50 | ₹80.50 | ₹72.00 | ₹73.01 | 16,437 |
| 2026-03-25 | ₹75.81 | ₹80.98 | ₹75.00 | ₹78.51 | 10,714 |
| 2026-03-24 | ₹77.01 | ₹81.30 | ₹71.50 | ₹81.01 | 13,833 |
| 2026-03-23 | ₹78.97 | ₹80.90 | ₹74.50 | ₹77.72 | 8,796 |
| 2026-03-20 | ₹82.89 | ₹83.72 | ₹78.39 | ₹78.96 | 7,050 |
| 2026-03-19 | ₹79.70 | ₹83.35 | ₹79.00 | ₹81.89 | 5,478 |
| 2026-03-18 | ₹79.72 | ₹82.00 | ₹78.05 | ₹80.42 | 6,001 |
| 2026-03-17 | ₹81.20 | ₹82.05 | ₹78.05 | ₹79.72 | 12,494 |
| 2026-03-16 | ₹84.30 | ₹84.30 | ₹74.00 | ₹79.50 | 15,074 |
| 2026-03-13 | ₹88.17 | ₹88.17 | ₹83.90 | ₹84.30 | 7,487 |
| 2026-03-12 | ₹89.97 | ₹89.97 | ₹84.40 | ₹86.02 | 5,922 |
| 2026-03-11 | ₹89.41 | ₹91.00 | ₹85.14 | ₹87.62 | 9,807 |
| 2026-03-10 | ₹87.50 | ₹90.50 | ₹84.00 | ₹88.63 | 8,380 |
| 2026-03-09 | ₹90.00 | ₹90.00 | ₹86.25 | ₹88.18 | 8,306 |
| 2026-03-06 | ₹90.30 | ₹94.99 | ₹90.30 | ₹91.36 | 4,977 |
| 2026-03-05 | ₹88.87 | ₹95.00 | ₹88.00 | ₹94.25 | 4,877 |
| 2026-03-04 | ₹89.00 | ₹96.90 | ₹86.25 | ₹88.42 | 13,416 |
| 2026-03-02 | ₹95.00 | ₹98.50 | ₹90.90 | ₹95.48 | 7,069 |
| 2026-02-27 | ₹97.35 | ₹100.70 | ₹96.50 | ₹97.61 | 2,724 |
| 2026-02-26 | ₹102.95 | ₹102.95 | ₹97.15 | ₹97.35 | 4,613 |
| 2026-02-25 | ₹98.95 | ₹101.79 | ₹96.10 | ₹99.32 | 3,960 |
| 2026-02-24 | ₹98.20 | ₹100.01 | ₹95.50 | ₹98.50 | 6,504 |
| 2026-02-23 | ₹98.58 | ₹102.89 | ₹98.00 | ₹98.84 | 4,130 |
| 2026-02-20 | ₹104.38 | ₹104.38 | ₹98.02 | ₹98.58 | 6,665 |
| 2026-02-19 | ₹104.80 | ₹105.00 | ₹101.00 | ₹101.38 | 1,961 |
| 2026-02-18 | ₹100.84 | ₹106.05 | ₹100.84 | ₹102.80 | 2,201 |
| 2026-02-17 | ₹105.00 | ₹105.00 | ₹100.31 | ₹101.86 | 1,473 |
| 2026-02-16 | ₹103.83 | ₹103.83 | ₹98.30 | ₹100.31 | 2,399 |
| 2026-02-13 | ₹103.46 | ₹105.90 | ₹98.00 | ₹103.83 | 6,411 |
| 2026-02-12 | ₹107.61 | ₹109.97 | ₹103.00 | ₹103.46 | 3,060 |
| 2026-02-11 | ₹107.21 | ₹111.98 | ₹106.30 | ₹106.71 | 7,579 |
| 2026-02-10 | ₹107.00 | ₹118.00 | ₹103.20 | ₹106.69 | 15,435 |
| 2026-02-09 | ₹110.52 | ₹112.52 | ₹107.00 | ₹107.68 | 5,693 |
| 2026-02-06 | ₹117.00 | ₹118.80 | ₹106.22 | ₹110.52 | 8,611 |
| 2026-02-05 | ₹102.00 | ₹119.40 | ₹99.00 | ₹112.85 | 27,206 |
| 2026-02-04 | ₹96.71 | ₹102.00 | ₹96.70 | ₹99.57 | 5,110 |
| 2026-02-03 | ₹94.23 | ₹97.00 | ₹94.23 | ₹95.62 | 5,369 |
| 2026-02-02 | ₹95.01 | ₹96.79 | ₹93.96 | ₹94.23 | 1,942 |
| 2026-02-01 | ₹94.05 | ₹97.00 | ₹92.15 | ₹93.96 | 6,640 |
| 2026-01-30 | ₹96.75 | ₹98.40 | ₹91.50 | ₹94.35 | 8,234 |
| 2026-01-29 | ₹98.00 | ₹98.00 | ₹94.50 | ₹95.20 | 5,886 |
| 2026-01-28 | ₹94.45 | ₹98.45 | ₹94.45 | ₹98.00 | 1,395 |
| 2026-01-27 | ₹95.00 | ₹96.20 | ₹94.00 | ₹95.45 | 4,863 |
| 2026-01-23 | ₹95.00 | ₹98.35 | ₹95.00 | ₹96.40 | 4,039 |
| 2026-01-22 | ₹98.80 | ₹98.80 | ₹95.05 | ₹98.35 | 2,279 |
| 2026-01-21 | ₹95.00 | ₹99.00 | ₹94.40 | ₹95.20 | 4,720 |
| 2026-01-20 | ₹100.90 | ₹100.90 | ₹93.00 | ₹94.95 | 8,457 |
| 2026-01-19 | ₹101.50 | ₹104.65 | ₹100.90 | ₹100.90 | 4,880 |
| 2026-01-16 | ₹102.95 | ₹105.85 | ₹100.20 | ₹100.85 | 6,376 |
| 2026-01-14 | ₹103.00 | ₹112.00 | ₹100.00 | ₹102.00 | 8,615 |
| 2026-01-13 | ₹103.50 | ₹106.40 | ₹101.50 | ₹102.95 | 5,828 |
| 2026-01-12 | ₹105.00 | ₹105.65 | ₹100.00 | ₹103.55 | 10,618 |
| 2026-01-09 | ₹105.45 | ₹106.00 | ₹102.00 | ₹105.00 | 8,459 |
| 2026-01-08 | ₹104.00 | ₹106.35 | ₹102.30 | ₹103.65 | 10,269 |
| 2026-01-07 | ₹104.85 | ₹104.85 | ₹104.00 | ₹104.05 | 5,676 |
| 2026-01-06 | ₹105.40 | ₹107.00 | ₹104.40 | ₹104.85 | 3,213 |
| 2026-01-05 | ₹108.00 | ₹108.90 | ₹105.10 | ₹105.70 | 4,317 |
| 2026-01-02 | ₹108.00 | ₹109.00 | ₹106.60 | ₹108.45 | 3,926 |
| 2026-01-01 | ₹107.60 | ₹108.85 | ₹106.05 | ₹107.50 | 1,656 |
Chemcrux Enterprises Share Price Performance Analysis (Mar 2017 - Jul 2026)
CHEMCRUX price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-18.42%
₹107.50 → ₹87.70
Year to Date
Price Volatility
9.28%
Low Volatility
Year to Date
Average Daily Volume
7,533
Year to Date Average
BSE Exchange
Chemcrux Enterprises Share Price History – Frequently Asked Questions
Common questions about CHEMCRUX historical data and records.
What is the all-time high share price of Chemcrux Enterprises (CHEMCRUX)?
The all-time high share price of Chemcrux Enterprises was ₹501.1 recorded on August 30, 2022 on the BSE exchange.
What is the all-time low share price of Chemcrux Enterprises (CHEMCRUX)?
The all-time low share price of Chemcrux Enterprises was ₹7.2 recorded on March 28, 2017 on the BSE exchange.
How can I download CHEMCRUX historical share price data?
You can download Chemcrux Enterprises historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CHEMCRUX shares?
The highest trading volume day for Chemcrux Enterprises was 1,992,000 shares traded on March 30, 2017 on the BSE exchange, with share price at ₹10.35.