Price Data Selection & Download
Kemistar Corporation Share Price All Time Records & Statistics (Aug 2011 - Jul 2026)
1965 daily OHLCV records on BSE from Aug. 2011 to July 2026. Examine KEMISTAR quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹116.45
October 09, 2024
BSE Exchange
Share Price All Time Low
₹2.22
September 15, 2015
BSE Exchange
Highest Volume Trading Day
261,233
August 01, 2024 • ₹48.60
BSE Exchange
Share Price History Data (Aug 2011 - Jul 2026)
KEMISTAR 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 | ₹51.00 | ₹51.00 | ₹47.00 | ₹49.93 | 809 |
| 2026-07-23 | ₹57.99 | ₹57.99 | ₹47.15 | ₹49.47 | 960 |
| 2026-07-22 | ₹53.00 | ₹53.00 | ₹47.15 | ₹49.39 | 3,940 |
| 2026-07-21 | ₹53.80 | ₹53.80 | ₹46.20 | ₹47.98 | 3,570 |
| 2026-07-20 | ₹50.98 | ₹51.45 | ₹47.65 | ₹49.38 | 3,672 |
| 2026-07-17 | ₹54.90 | ₹54.90 | ₹47.99 | ₹51.99 | 2,899 |
| 2026-07-16 | ₹55.00 | ₹55.00 | ₹51.98 | ₹51.98 | 40 |
| 2026-07-15 | ₹51.50 | ₹51.50 | ₹48.65 | ₹49.93 | 4,362 |
| 2026-07-14 | ₹51.00 | ₹51.00 | ₹48.00 | ₹49.99 | 2,329 |
| 2026-07-13 | ₹55.93 | ₹55.93 | ₹48.00 | ₹49.84 | 4,429 |
| 2026-07-10 | ₹51.00 | ₹51.00 | ₹45.24 | ₹46.76 | 2,185 |
| 2026-07-09 | ₹52.00 | ₹52.00 | ₹48.60 | ₹49.96 | 1,892 |
| 2026-07-08 | ₹49.89 | ₹50.97 | ₹47.60 | ₹50.02 | 6,938 |
| 2026-07-07 | ₹51.50 | ₹51.50 | ₹47.00 | ₹47.99 | 4,850 |
| 2026-07-06 | ₹47.85 | ₹49.70 | ₹46.25 | ₹48.49 | 8,868 |
| 2026-07-03 | ₹49.00 | ₹49.90 | ₹47.00 | ₹49.67 | 5,224 |
| 2026-07-02 | ₹49.40 | ₹49.40 | ₹45.10 | ₹47.99 | 207 |
| 2026-07-01 | ₹50.80 | ₹50.80 | ₹48.00 | ₹49.58 | 202 |
| 2026-06-30 | ₹50.99 | ₹50.99 | ₹48.00 | ₹48.50 | 1,653 |
| 2026-06-29 | ₹47.25 | ₹51.39 | ₹47.00 | ₹47.89 | 2,435 |
| 2026-06-25 | ₹49.63 | ₹49.63 | ₹47.41 | ₹48.86 | 110 |
| 2026-06-24 | ₹49.90 | ₹49.90 | ₹48.62 | ₹49.11 | 4,883 |
| 2026-06-23 | ₹49.79 | ₹49.79 | ₹46.50 | ₹47.16 | 531 |
| 2026-06-22 | ₹48.74 | ₹49.83 | ₹47.55 | ₹48.54 | 1,555 |
| 2026-06-19 | ₹50.90 | ₹50.90 | ₹47.05 | ₹48.74 | 1,770 |
| 2026-06-18 | ₹50.79 | ₹50.79 | ₹47.00 | ₹48.27 | 2,737 |
| 2026-06-17 | ₹50.99 | ₹50.99 | ₹47.99 | ₹48.69 | 1,773 |
| 2026-06-16 | ₹48.11 | ₹51.89 | ₹48.11 | ₹49.47 | 2,040 |
| 2026-06-15 | ₹55.74 | ₹55.74 | ₹48.01 | ₹49.00 | 12,477 |
| 2026-06-12 | ₹54.26 | ₹54.64 | ₹50.00 | ₹52.72 | 2,981 |
| 2026-06-11 | ₹54.90 | ₹54.90 | ₹53.15 | ₹53.20 | 46 |
| 2026-06-10 | ₹55.99 | ₹55.99 | ₹53.51 | ₹54.42 | 2,214 |
| 2026-06-09 | ₹59.00 | ₹59.00 | ₹52.00 | ₹53.88 | 11,929 |
| 2026-06-08 | ₹59.89 | ₹59.89 | ₹54.00 | ₹56.85 | 3,240 |
| 2026-06-05 | ₹53.25 | ₹58.89 | ₹53.25 | ₹57.24 | 1,774 |
| 2026-06-04 | ₹61.90 | ₹61.90 | ₹54.05 | ₹56.57 | 15,346 |
| 2026-06-03 | ₹63.69 | ₹63.69 | ₹56.40 | ₹58.30 | 2,017 |
| 2026-06-02 | ₹65.70 | ₹65.70 | ₹58.45 | ₹60.35 | 1,372 |
| 2026-06-01 | ₹64.90 | ₹64.90 | ₹63.49 | ₹63.49 | 21 |
| 2026-05-29 | ₹66.00 | ₹66.00 | ₹59.06 | ₹63.85 | 2,977 |
| 2026-05-27 | ₹66.99 | ₹66.99 | ₹59.40 | ₹60.72 | 2,198 |
| 2026-05-26 | ₹57.50 | ₹63.60 | ₹57.50 | ₹63.29 | 590 |
| 2026-05-25 | ₹63.99 | ₹63.99 | ₹60.10 | ₹62.89 | 1,325 |
| 2026-05-22 | ₹65.85 | ₹65.85 | ₹61.10 | ₹61.90 | 1,296 |
| 2026-05-21 | ₹67.89 | ₹67.89 | ₹60.15 | ₹65.78 | 515 |
| 2026-05-20 | ₹64.99 | ₹64.99 | ₹62.10 | ₹63.54 | 233 |
| 2026-05-19 | ₹67.99 | ₹67.99 | ₹61.10 | ₹61.87 | 5,469 |
| 2026-05-18 | ₹66.72 | ₹66.72 | ₹60.00 | ₹62.48 | 1,026 |
| 2026-05-15 | ₹66.88 | ₹66.88 | ₹58.00 | ₹61.53 | 8,427 |
| 2026-05-14 | ₹66.60 | ₹66.60 | ₹64.90 | ₹64.91 | 113 |
| 2026-05-13 | ₹66.80 | ₹66.80 | ₹62.00 | ₹63.91 | 456 |
| 2026-05-12 | ₹68.69 | ₹68.69 | ₹59.00 | ₹60.40 | 2,630 |
| 2026-05-11 | ₹67.40 | ₹67.40 | ₹60.00 | ₹65.80 | 1,584 |
| 2026-05-08 | ₹67.49 | ₹67.49 | ₹62.00 | ₹64.38 | 1,669 |
| 2026-05-07 | ₹69.99 | ₹69.99 | ₹63.00 | ₹64.75 | 1,981 |
| 2026-05-06 | ₹70.00 | ₹70.00 | ₹66.80 | ₹66.80 | 15 |
| 2026-05-05 | ₹69.50 | ₹69.50 | ₹63.00 | ₹66.49 | 1,765 |
| 2026-05-04 | ₹68.00 | ₹68.00 | ₹64.00 | ₹65.97 | 122 |
| 2026-04-30 | ₹68.00 | ₹68.00 | ₹64.13 | ₹64.13 | 113 |
| 2026-04-29 | ₹62.52 | ₹68.00 | ₹62.00 | ₹64.77 | 1,091 |
| 2026-04-28 | ₹70.00 | ₹70.00 | ₹61.90 | ₹63.52 | 1,543 |
| 2026-04-27 | ₹70.00 | ₹70.00 | ₹61.01 | ₹66.11 | 3,477 |
| 2026-04-24 | ₹70.00 | ₹70.00 | ₹60.21 | ₹66.21 | 1,372 |
| 2026-04-23 | ₹69.00 | ₹69.00 | ₹61.90 | ₹65.21 | 881 |
| 2026-04-22 | ₹67.40 | ₹67.40 | ₹60.51 | ₹64.00 | 261 |
| 2026-04-21 | ₹67.45 | ₹67.45 | ₹62.00 | ₹64.23 | 1,338 |
| 2026-04-20 | ₹62.05 | ₹63.32 | ₹62.05 | ₹63.32 | 49 |
| 2026-04-17 | ₹67.50 | ₹67.50 | ₹60.00 | ₹63.32 | 1,237 |
| 2026-04-16 | ₹67.99 | ₹67.99 | ₹67.37 | ₹67.50 | 7 |
| 2026-04-15 | ₹70.90 | ₹70.90 | ₹62.00 | ₹65.87 | 619 |
| 2026-04-13 | ₹71.00 | ₹71.00 | ₹62.15 | ₹64.86 | 226 |
| 2026-04-10 | ₹69.90 | ₹69.90 | ₹61.10 | ₹62.46 | 1,528 |
| 2026-04-09 | ₹66.00 | ₹68.00 | ₹66.00 | ₹66.90 | 102 |
| 2026-04-08 | ₹66.61 | ₹66.61 | ₹61.00 | ₹66.00 | 2,148 |
| 2026-04-07 | ₹62.90 | ₹68.30 | ₹60.00 | ₹66.28 | 1,239 |
| 2026-04-06 | ₹73.98 | ₹73.98 | ₹64.01 | ₹67.21 | 1,278 |
| 2026-04-02 | ₹69.90 | ₹69.90 | ₹69.90 | ₹69.90 | 1 |
| 2026-04-01 | ₹68.00 | ₹69.90 | ₹65.00 | ₹69.90 | 1,477 |
| 2026-03-30 | ₹71.00 | ₹71.00 | ₹68.95 | ₹68.95 | 37 |
| 2026-03-27 | ₹68.56 | ₹68.56 | ₹66.00 | ₹67.34 | 252 |
| 2026-03-25 | ₹76.00 | ₹77.00 | ₹58.51 | ₹68.56 | 16,516 |
| 2026-03-24 | ₹77.00 | ₹77.00 | ₹64.26 | ₹72.26 | 2,425 |
| 2026-03-23 | ₹70.00 | ₹77.00 | ₹63.76 | ₹74.20 | 1,944 |
| 2026-03-20 | ₹77.00 | ₹77.00 | ₹74.80 | ₹74.80 | 9 |
| 2026-03-19 | ₹77.00 | ₹77.00 | ₹64.80 | ₹73.63 | 47 |
| 2026-03-18 | ₹74.70 | ₹74.70 | ₹71.00 | ₹74.00 | 65 |
| 2026-03-17 | ₹77.00 | ₹77.00 | ₹68.10 | ₹74.85 | 117 |
| 2026-03-16 | ₹77.00 | ₹77.00 | ₹67.65 | ₹75.23 | 337 |
| 2026-03-13 | ₹72.08 | ₹77.80 | ₹71.00 | ₹77.24 | 258 |
| 2026-03-12 | ₹67.35 | ₹72.08 | ₹67.35 | ₹72.08 | 30,060 |
| 2026-03-11 | ₹78.79 | ₹78.79 | ₹66.95 | ₹71.89 | 1,139 |
| 2026-03-10 | ₹72.98 | ₹72.98 | ₹69.60 | ₹71.53 | 1,367 |
| 2026-03-09 | ₹68.20 | ₹72.98 | ₹63.90 | ₹68.50 | 1,968 |
| 2026-03-06 | ₹68.00 | ₹73.90 | ₹66.80 | ₹73.71 | 1,107 |
| 2026-03-05 | ₹72.00 | ₹72.00 | ₹67.00 | ₹68.00 | 6 |
| 2026-03-04 | ₹68.30 | ₹68.30 | ₹67.96 | ₹67.96 | 32 |
| 2026-03-02 | ₹65.00 | ₹68.30 | ₹65.00 | ₹65.39 | 577 |
| 2026-02-27 | ₹65.90 | ₹70.00 | ₹61.30 | ₹68.63 | 2,090 |
| 2026-02-26 | ₹67.00 | ₹70.00 | ₹62.15 | ₹70.00 | 1,037 |
| 2026-02-25 | ₹66.70 | ₹73.50 | ₹66.70 | ₹70.99 | 350 |
| 2026-02-24 | ₹72.50 | ₹72.50 | ₹65.00 | ₹70.86 | 1,478 |
| 2026-02-23 | ₹72.90 | ₹72.90 | ₹62.00 | ₹67.99 | 542 |
| 2026-02-20 | ₹69.89 | ₹69.89 | ₹63.90 | ₹68.80 | 54 |
| 2026-02-19 | ₹69.90 | ₹69.90 | ₹67.00 | ₹69.89 | 12 |
| 2026-02-18 | ₹69.90 | ₹69.90 | ₹64.00 | ₹67.39 | 1,161 |
| 2026-02-17 | ₹65.87 | ₹69.90 | ₹65.87 | ₹66.52 | 276 |
| 2026-02-16 | ₹79.90 | ₹79.90 | ₹63.90 | ₹65.87 | 3,323 |
| 2026-02-13 | ₹81.00 | ₹81.00 | ₹71.29 | ₹71.81 | 1,374 |
| 2026-02-12 | ₹81.35 | ₹81.35 | ₹72.00 | ₹74.11 | 866 |
| 2026-02-11 | ₹82.90 | ₹82.90 | ₹70.00 | ₹72.73 | 1,452 |
| 2026-02-10 | ₹77.00 | ₹77.00 | ₹71.10 | ₹75.21 | 454 |
| 2026-02-09 | ₹73.26 | ₹77.00 | ₹73.26 | ₹76.01 | 3 |
| 2026-02-06 | ₹77.37 | ₹77.37 | ₹74.00 | ₹74.00 | 25 |
| 2026-02-05 | ₹78.00 | ₹78.00 | ₹70.00 | ₹73.37 | 997 |
| 2026-02-04 | ₹82.90 | ₹82.90 | ₹65.51 | ₹68.14 | 1,180 |
| 2026-02-03 | ₹75.24 | ₹75.24 | ₹71.00 | ₹74.48 | 2,729 |
| 2026-02-02 | ₹77.10 | ₹77.10 | ₹70.00 | ₹75.24 | 2,577 |
| 2026-02-01 | ₹67.60 | ₹77.10 | ₹65.40 | ₹74.54 | 963 |
| 2026-01-30 | ₹75.00 | ₹75.00 | ₹73.00 | ₹73.00 | 34 |
| 2026-01-29 | ₹71.00 | ₹74.63 | ₹70.20 | ₹70.23 | 670 |
| 2026-01-28 | ₹75.00 | ₹75.00 | ₹71.00 | ₹75.00 | 227 |
| 2026-01-27 | ₹76.05 | ₹76.05 | ₹72.00 | ₹75.00 | 735 |
| 2026-01-23 | ₹79.50 | ₹79.50 | ₹76.00 | ₹76.00 | 18 |
| 2026-01-22 | ₹74.10 | ₹76.80 | ₹72.90 | ₹76.80 | 103 |
| 2026-01-21 | ₹77.00 | ₹77.10 | ₹72.25 | ₹75.00 | 1,250 |
| 2026-01-20 | ₹79.70 | ₹79.70 | ₹73.00 | ₹76.67 | 5,255 |
| 2026-01-19 | ₹76.00 | ₹76.00 | ₹72.44 | ₹74.28 | 3,203 |
| 2026-01-16 | ₹73.00 | ₹78.00 | ₹70.80 | ₹72.76 | 6,297 |
| 2026-01-14 | ₹71.90 | ₹71.95 | ₹69.20 | ₹71.17 | 601 |
| 2026-01-13 | ₹70.20 | ₹72.00 | ₹66.00 | ₹72.00 | 695 |
| 2026-01-12 | ₹71.39 | ₹71.39 | ₹69.00 | ₹70.20 | 713 |
| 2026-01-09 | ₹72.50 | ₹72.50 | ₹65.00 | ₹69.99 | 976 |
| 2026-01-08 | ₹73.00 | ₹79.70 | ₹63.01 | ₹66.20 | 5,160 |
| 2026-01-07 | ₹64.66 | ₹73.10 | ₹64.66 | ₹69.65 | 1,941 |
| 2026-01-06 | ₹70.80 | ₹70.80 | ₹62.60 | ₹64.98 | 545 |
| 2026-01-05 | ₹68.00 | ₹68.00 | ₹66.67 | ₹67.60 | 630 |
| 2026-01-02 | ₹72.99 | ₹72.99 | ₹68.66 | ₹69.28 | 562 |
| 2026-01-01 | ₹69.80 | ₹69.80 | ₹65.00 | ₹68.45 | 503 |
Kemistar Corporation Share Price Performance Analysis (Aug 2011 - Jul 2026)
KEMISTAR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-27.06%
₹68.45 → ₹49.93
Year to Date
Price Volatility
14.19%
Low Volatility
Year to Date
Average Daily Volume
2,145
Year to Date Average
BSE Exchange
Kemistar Corporation Share Price History – Frequently Asked Questions
Common questions about KEMISTAR historical data and records. For live price, key ratios and fundamentals, see Kemistar Corporation share price today.
What is the all-time high share price of Kemistar Corporation (KEMISTAR)?
The all-time high share price of Kemistar Corporation was ₹116.45 recorded on October 09, 2024 on the BSE exchange.
What is the all-time low share price of Kemistar Corporation (KEMISTAR)?
The all-time low share price of Kemistar Corporation was ₹2.22 recorded on September 15, 2015 on the BSE exchange.
How can I download KEMISTAR historical share price data?
You can download Kemistar Corporation 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 KEMISTAR shares?
The highest trading volume day for Kemistar Corporation was 261,233 shares traded on August 01, 2024 on the BSE exchange, with share price at ₹48.6.