Price Data Selection & Download
Crestchem Share Price All Time Records & Statistics (Nov 2012 - Jul 2026)
1769 daily OHLCV records on BSE from Nov. 2012 to July 2026. For live price, key ratios and fundamentals, see Crestchem screener.
Share Price All Time High
₹350.00
October 03, 2024
BSE Exchange
Share Price All Time Low
₹8.44
December 31, 2012
BSE Exchange
Highest Volume Trading Day
59,695
April 30, 2026 • ₹117.32
BSE Exchange
Share Price History Data (Nov 2012 - Jul 2026)
CRSTCHM 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 | ₹133.30 | ₹133.95 | ₹127.50 | ₹133.00 | 757 |
| 2026-07-23 | ₹130.20 | ₹137.00 | ₹130.15 | ₹132.00 | 1,085 |
| 2026-07-22 | ₹140.00 | ₹140.60 | ₹130.30 | ₹136.95 | 356 |
| 2026-07-21 | ₹131.50 | ₹136.95 | ₹127.30 | ₹133.95 | 396 |
| 2026-07-20 | ₹131.95 | ₹131.95 | ₹131.00 | ₹131.80 | 233 |
| 2026-07-17 | ₹129.95 | ₹135.90 | ₹126.20 | ₹135.50 | 2,590 |
| 2026-07-16 | ₹129.50 | ₹130.95 | ₹125.05 | ₹130.95 | 464 |
| 2026-07-15 | ₹122.30 | ₹130.95 | ₹122.30 | ₹130.95 | 282 |
| 2026-07-14 | ₹132.65 | ₹137.00 | ₹126.00 | ₹126.10 | 1,191 |
| 2026-07-13 | ₹131.15 | ₹132.00 | ₹130.00 | ₹130.70 | 1,153 |
| 2026-07-10 | ₹128.00 | ₹131.95 | ₹121.50 | ₹131.15 | 1,582 |
| 2026-07-09 | ₹124.95 | ₹127.85 | ₹124.00 | ₹127.65 | 240 |
| 2026-07-08 | ₹130.00 | ₹130.00 | ₹122.15 | ₹122.75 | 780 |
| 2026-07-07 | ₹131.40 | ₹131.40 | ₹126.10 | ₹127.00 | 423 |
| 2026-07-06 | ₹126.65 | ₹132.00 | ₹126.65 | ₹127.00 | 678 |
| 2026-07-03 | ₹132.00 | ₹132.00 | ₹125.40 | ₹127.25 | 1,487 |
| 2026-07-02 | ₹132.95 | ₹132.95 | ₹129.00 | ₹132.00 | 774 |
| 2026-07-01 | ₹129.95 | ₹132.50 | ₹128.40 | ₹130.10 | 722 |
| 2026-06-30 | ₹130.65 | ₹130.65 | ₹124.20 | ₹130.45 | 490 |
| 2026-06-29 | ₹130.70 | ₹136.95 | ₹128.00 | ₹130.65 | 1,395 |
| 2026-06-25 | ₹143.90 | ₹143.90 | ₹130.45 | ₹130.70 | 2,711 |
| 2026-06-24 | ₹142.00 | ₹142.00 | ₹136.80 | ₹137.30 | 912 |
| 2026-06-23 | ₹146.90 | ₹146.90 | ₹138.00 | ₹144.00 | 2,860 |
| 2026-06-22 | ₹148.00 | ₹148.00 | ₹139.00 | ₹141.00 | 1,602 |
| 2026-06-19 | ₹140.00 | ₹143.95 | ₹134.60 | ₹142.75 | 1,243 |
| 2026-06-18 | ₹148.95 | ₹148.95 | ₹141.55 | ₹141.60 | 772 |
| 2026-06-17 | ₹144.00 | ₹149.50 | ₹137.10 | ₹149.00 | 2,977 |
| 2026-06-16 | ₹149.00 | ₹149.00 | ₹142.00 | ₹144.30 | 802 |
| 2026-06-15 | ₹150.20 | ₹150.20 | ₹144.30 | ₹148.75 | 1,606 |
| 2026-06-12 | ₹141.00 | ₹147.00 | ₹141.00 | ₹143.30 | 5,038 |
| 2026-06-11 | ₹139.00 | ₹140.70 | ₹138.00 | ₹140.05 | 2,437 |
| 2026-06-10 | ₹146.90 | ₹146.90 | ₹133.05 | ₹134.00 | 1,422 |
| 2026-06-09 | ₹142.50 | ₹148.55 | ₹135.40 | ₹140.05 | 2,226 |
| 2026-06-08 | ₹148.80 | ₹148.80 | ₹136.55 | ₹142.50 | 2,054 |
| 2026-06-05 | ₹154.55 | ₹154.55 | ₹141.05 | ₹147.40 | 1,460 |
| 2026-06-04 | ₹145.00 | ₹154.00 | ₹136.00 | ₹150.20 | 9,627 |
| 2026-06-03 | ₹133.15 | ₹144.95 | ₹130.00 | ₹134.75 | 4,714 |
| 2026-06-02 | ₹140.55 | ₹150.00 | ₹135.00 | ₹137.85 | 10,220 |
| 2026-06-01 | ₹134.50 | ₹140.00 | ₹128.00 | ₹136.00 | 16,642 |
| 2026-05-29 | ₹124.00 | ₹124.00 | ₹118.00 | ₹124.00 | 422 |
| 2026-05-27 | ₹124.40 | ₹124.40 | ₹121.00 | ₹121.60 | 825 |
| 2026-05-26 | ₹131.95 | ₹131.95 | ₹125.00 | ₹125.00 | 828 |
| 2026-05-25 | ₹139.40 | ₹139.40 | ₹125.10 | ₹125.60 | 1,897 |
| 2026-05-22 | ₹143.00 | ₹143.00 | ₹125.00 | ₹125.50 | 750 |
| 2026-05-21 | ₹133.00 | ₹133.00 | ₹126.50 | ₹130.00 | 365 |
| 2026-05-20 | ₹130.80 | ₹134.00 | ₹125.90 | ₹130.00 | 917 |
| 2026-05-19 | ₹130.05 | ₹136.50 | ₹130.05 | ₹130.85 | 3,159 |
| 2026-05-18 | ₹134.80 | ₹143.00 | ₹130.00 | ₹130.10 | 9,054 |
| 2026-05-15 | ₹144.80 | ₹146.80 | ₹126.00 | ₹134.80 | 5,035 |
| 2026-05-14 | ₹116.00 | ₹133.00 | ₹114.00 | ₹129.65 | 3,103 |
| 2026-05-13 | ₹118.50 | ₹133.90 | ₹106.60 | ₹114.60 | 1,290 |
| 2026-05-12 | ₹134.00 | ₹134.00 | ₹116.10 | ₹117.75 | 1,985 |
| 2026-05-11 | ₹118.00 | ₹131.95 | ₹118.00 | ₹127.35 | 1,657 |
| 2026-05-08 | ₹126.95 | ₹126.95 | ₹121.00 | ₹123.90 | 588 |
| 2026-05-07 | ₹128.95 | ₹128.95 | ₹122.50 | ₹127.30 | 5,410 |
| 2026-05-06 | ₹129.90 | ₹129.90 | ₹122.00 | ₹122.90 | 3,768 |
| 2026-05-05 | ₹119.00 | ₹123.75 | ₹119.00 | ₹119.20 | 2,245 |
| 2026-05-04 | ₹119.50 | ₹125.00 | ₹110.35 | ₹123.80 | 6,577 |
| 2026-04-30 | ₹131.00 | ₹143.35 | ₹110.20 | ₹117.32 | 59,695 |
| 2026-04-29 | ₹107.90 | ₹125.00 | ₹107.90 | ₹119.46 | 5,778 |
| 2026-04-28 | ₹100.06 | ₹108.00 | ₹98.00 | ₹106.95 | 4,024 |
| 2026-04-27 | ₹100.00 | ₹104.73 | ₹98.00 | ₹100.06 | 1,871 |
| 2026-04-24 | ₹95.00 | ₹96.25 | ₹92.00 | ₹95.97 | 446 |
| 2026-04-23 | ₹98.89 | ₹98.89 | ₹94.51 | ₹95.39 | 947 |
| 2026-04-22 | ₹98.95 | ₹98.95 | ₹96.00 | ₹98.93 | 3,847 |
| 2026-04-21 | ₹94.10 | ₹97.10 | ₹94.10 | ₹95.98 | 2,093 |
| 2026-04-20 | ₹97.00 | ₹97.00 | ₹91.50 | ₹92.10 | 1,778 |
| 2026-04-17 | ₹94.89 | ₹96.95 | ₹93.00 | ₹95.50 | 1,598 |
| 2026-04-16 | ₹95.95 | ₹95.95 | ₹93.00 | ₹94.90 | 955 |
| 2026-04-15 | ₹97.95 | ₹97.95 | ₹88.00 | ₹92.20 | 2,305 |
| 2026-04-13 | ₹99.95 | ₹99.95 | ₹85.25 | ₹88.85 | 1,023 |
| 2026-04-10 | ₹89.95 | ₹93.90 | ₹85.00 | ₹89.23 | 1,370 |
| 2026-04-09 | ₹95.60 | ₹95.60 | ₹88.10 | ₹89.98 | 2,615 |
| 2026-04-08 | ₹98.95 | ₹98.95 | ₹89.20 | ₹92.80 | 2,908 |
| 2026-04-07 | ₹84.01 | ₹88.75 | ₹82.01 | ₹83.38 | 1,056 |
| 2026-04-06 | ₹81.00 | ₹85.00 | ₹81.00 | ₹84.00 | 1,626 |
| 2026-04-02 | ₹86.38 | ₹86.38 | ₹80.00 | ₹81.20 | 1,378 |
| 2026-04-01 | ₹86.00 | ₹86.00 | ₹81.00 | ₹84.69 | 562 |
| 2026-03-30 | ₹86.99 | ₹86.99 | ₹75.00 | ₹77.77 | 3,460 |
| 2026-03-27 | ₹88.01 | ₹89.99 | ₹80.00 | ₹83.54 | 3,790 |
| 2026-03-25 | ₹92.54 | ₹92.54 | ₹90.00 | ₹90.04 | 2,351 |
| 2026-03-24 | ₹89.50 | ₹89.94 | ₹87.20 | ₹89.54 | 1,466 |
| 2026-03-23 | ₹93.00 | ₹93.00 | ₹87.10 | ₹89.65 | 423 |
| 2026-03-20 | ₹88.00 | ₹91.95 | ₹88.00 | ₹90.84 | 143 |
| 2026-03-19 | ₹87.76 | ₹92.00 | ₹86.90 | ₹87.24 | 1,421 |
| 2026-03-18 | ₹83.00 | ₹88.19 | ₹83.00 | ₹86.90 | 3,951 |
| 2026-03-17 | ₹89.89 | ₹89.89 | ₹84.50 | ₹86.99 | 829 |
| 2026-03-16 | ₹94.99 | ₹94.99 | ₹80.55 | ₹84.76 | 654 |
| 2026-03-13 | ₹93.26 | ₹93.26 | ₹83.00 | ₹87.80 | 838 |
| 2026-03-12 | ₹86.59 | ₹86.59 | ₹81.05 | ₹84.07 | 2,191 |
| 2026-03-11 | ₹95.00 | ₹95.00 | ₹83.55 | ₹86.16 | 1,472 |
| 2026-03-10 | ₹93.80 | ₹95.00 | ₹90.60 | ₹90.60 | 787 |
| 2026-03-09 | ₹95.00 | ₹95.00 | ₹90.00 | ₹93.80 | 2,532 |
| 2026-03-06 | ₹92.90 | ₹92.90 | ₹89.00 | ₹89.27 | 589 |
| 2026-03-05 | ₹88.10 | ₹93.00 | ₹88.05 | ₹93.00 | 342 |
| 2026-03-04 | ₹91.11 | ₹91.99 | ₹89.00 | ₹89.21 | 445 |
| 2026-03-02 | ₹91.98 | ₹92.00 | ₹87.50 | ₹91.56 | 1,058 |
| 2026-02-27 | ₹91.00 | ₹93.23 | ₹90.50 | ₹92.55 | 330 |
| 2026-02-26 | ₹90.85 | ₹92.89 | ₹90.00 | ₹91.00 | 624 |
| 2026-02-25 | ₹94.00 | ₹94.00 | ₹90.00 | ₹90.84 | 1,158 |
| 2026-02-24 | ₹91.01 | ₹91.01 | ₹90.00 | ₹91.00 | 233 |
| 2026-02-23 | ₹98.99 | ₹98.99 | ₹90.00 | ₹90.56 | 1,323 |
| 2026-02-20 | ₹94.00 | ₹96.00 | ₹90.00 | ₹91.36 | 968 |
| 2026-02-19 | ₹102.80 | ₹102.80 | ₹91.25 | ₹94.52 | 1,254 |
| 2026-02-18 | ₹93.10 | ₹98.00 | ₹90.60 | ₹97.36 | 1,095 |
| 2026-02-17 | ₹97.99 | ₹97.99 | ₹90.60 | ₹90.60 | 1,623 |
| 2026-02-16 | ₹102.80 | ₹102.80 | ₹88.15 | ₹89.06 | 4,529 |
| 2026-02-13 | ₹98.00 | ₹98.00 | ₹92.62 | ₹94.82 | 1,344 |
| 2026-02-12 | ₹91.00 | ₹95.00 | ₹91.00 | ₹93.86 | 369 |
| 2026-02-11 | ₹95.50 | ₹100.00 | ₹89.10 | ₹90.00 | 2,044 |
| 2026-02-10 | ₹103.40 | ₹103.40 | ₹95.50 | ₹95.50 | 887 |
| 2026-02-09 | ₹96.90 | ₹99.66 | ₹94.70 | ₹95.46 | 1,325 |
| 2026-02-06 | ₹105.90 | ₹105.90 | ₹92.00 | ₹95.45 | 2,536 |
| 2026-02-05 | ₹102.99 | ₹102.99 | ₹88.00 | ₹90.00 | 1,174 |
| 2026-02-04 | ₹94.76 | ₹99.00 | ₹93.00 | ₹96.27 | 1,746 |
| 2026-02-03 | ₹84.50 | ₹91.35 | ₹84.50 | ₹89.76 | 1,767 |
| 2026-02-02 | ₹92.00 | ₹92.00 | ₹73.01 | ₹78.95 | 2,229 |
| 2026-02-01 | ₹89.35 | ₹91.00 | ₹85.00 | ₹85.09 | 583 |
| 2026-01-30 | ₹91.95 | ₹91.95 | ₹85.00 | ₹89.30 | 550 |
| 2026-01-29 | ₹91.80 | ₹92.00 | ₹85.15 | ₹87.45 | 1,194 |
| 2026-01-28 | ₹91.00 | ₹104.90 | ₹87.20 | ₹91.75 | 2,324 |
| 2026-01-27 | ₹92.00 | ₹92.45 | ₹90.00 | ₹91.00 | 718 |
| 2026-01-23 | ₹93.40 | ₹94.85 | ₹85.00 | ₹87.00 | 1,891 |
| 2026-01-22 | ₹97.50 | ₹101.90 | ₹90.00 | ₹93.40 | 3,034 |
| 2026-01-21 | ₹88.05 | ₹90.00 | ₹84.10 | ₹88.00 | 1,596 |
| 2026-01-20 | ₹95.60 | ₹96.00 | ₹88.00 | ₹89.50 | 2,864 |
| 2026-01-19 | ₹104.90 | ₹104.90 | ₹93.05 | ₹95.60 | 2,544 |
| 2026-01-16 | ₹106.50 | ₹106.50 | ₹95.00 | ₹96.85 | 2,982 |
| 2026-01-14 | ₹102.00 | ₹105.00 | ₹95.00 | ₹100.40 | 3,873 |
| 2026-01-13 | ₹93.35 | ₹106.00 | ₹93.35 | ₹102.20 | 1,408 |
| 2026-01-12 | ₹108.05 | ₹110.00 | ₹104.15 | ₹104.45 | 1,507 |
| 2026-01-09 | ₹108.00 | ₹113.00 | ₹106.80 | ₹107.80 | 561 |
| 2026-01-08 | ₹111.95 | ₹111.95 | ₹106.50 | ₹108.90 | 1,747 |
| 2026-01-07 | ₹110.50 | ₹113.95 | ₹108.00 | ₹109.25 | 1,842 |
| 2026-01-06 | ₹111.05 | ₹114.00 | ₹110.50 | ₹113.50 | 1,239 |
| 2026-01-05 | ₹114.00 | ₹120.00 | ₹110.00 | ₹114.00 | 1,127 |
| 2026-01-02 | ₹113.00 | ₹116.95 | ₹112.05 | ₹114.00 | 196 |
| 2026-01-01 | ₹112.50 | ₹114.80 | ₹112.05 | ₹112.55 | 536 |
Crestchem Share Price Performance Analysis (Nov 2012 - Jul 2026)
CRSTCHM price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+18.17%
₹112.55 → ₹133.00
Year to Date
Price Volatility
18.97%
Medium Volatility
Year to Date
Average Daily Volume
2,375
Year to Date Average
BSE Exchange
Crestchem Share Price History – Frequently Asked Questions
Common questions about CRSTCHM historical data and records. Examine CRSTCHM earnings report for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Crestchem (CRSTCHM)?
The all-time high share price of Crestchem was ₹350.0 recorded on October 03, 2024 on the BSE exchange.
What is the all-time low share price of Crestchem (CRSTCHM)?
The all-time low share price of Crestchem was ₹8.44 recorded on December 31, 2012 on the BSE exchange.
How can I download CRSTCHM historical share price data?
You can download Crestchem 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 CRSTCHM shares?
The highest trading volume day for Crestchem was 59,695 shares traded on April 30, 2026 on the BSE exchange, with share price at ₹117.32.