| Deepak Chemtex Limited share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 27-02-2026 Friday |
BSE
Sensex : 81,287.19 -961.42 -1.17% |
NSE
Nifty 50 : 25,178.65 -317.90 -1.25% |
USD - INR
1 $ = Rs 91.04 |
Find Stock | ||
| Company: | Deepak Chemtex Limited | MCap (aprox) 109 Crores |
Symbol : 544036 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -1.1% | -3.5% | -6.0% | -5.6% | -26.9% | -2.7% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-02-26 | Fri | 100.1 | 4.8k | 0.0% | ||
| 26-02-26 | Thu | Data Update : 8 PM | ||||
| 25-02-26 | Wed | 100.1 | 5.6k | -2.9% | 27-02-26 : 100.1 | |
| 24-02-26 | Tue | 0 | ||||
| 23-02-26 | Mon | 103.1 | -1.9 | 1.6k | -1.8% | Compared to : 19-02-26 101.25 |
| 20-02-26 | Fri | 105 | 3.75 | 5.6k | 3.7% | |
| 19-02-26 | Thu | 101.25 | 5.6k | -2.7% | 7 Days % | |
| 18-02-26 | Wed | -1.1% | ||||
| 17-02-26 | Tue | |||||
| 16-02-26 | Mon | 104.05 | -3.45 | 3.2k | -3.2% | Compared to : 27-01-26 103.7 |
| 13-02-26 | Fri | 107.5 | -4.5 | 16k | -4.0% | |
| 12-02-26 | Thu | 112 | 5 | 16.8k | 4.7% | 1 Month % |
| 11-02-26 | Wed | 107 | 3 | 8.8k | 2.9% | -3.5% |
| 10-02-26 | Tue | 104 | 2.25 | 13.6k | 2.2% | . |
| 09-02-26 | Mon | 101.75 | 0.2 | 4.8k | 0.2% | Compared to : 26-12-25 106.5 |
| 06-02-26 | Fri | 101.55 | 1.2 | 4k | 1.2% | |
| 05-02-26 | Thu | 100.35 | -0.8 | 4k | -0.8% | 2 Months % |
| 04-02-26 | Wed | 101.15 | -2.55 | 10.4k | -2.5% | -6.0% |
| 03-02-26 | Tue | 103.7 | 4.7 | 8k | 4.7% | |
| 02-02-26 | Mon | 99 | -3.7 | 8k | -3.6% | Compared to : 27-11-25 106 |
| 01-02-26 | Sun | 102.7 | 1.05 | 1.6k | 1.0% | |
| 30-01-26 | Fri | 101.65 | -1.15 | 2.4k | -1.1% | 3 Months % |
| 29-01-26 | Thu | 102.8 | -1.8 | 6.4k | -1.7% | -5.6% |
| 28-01-26 | Wed | 104.6 | 0.9 | 4k | 0.9% | |
| 27-01-26 | Tue | 103.7 | -1.9 | 4k | -1.8% | Compared to : 26-08-25 137 |
| 23-01-26 | Fri | 105.6 | -4.4 | 800 | -4.0% | |
| 22-01-26 | Thu | 110 | 2 | 8k | 1.9% | 6 Months % |
| 21-01-26 | Wed | 108 | 6.5 | 8k | 6.4% | -26.9% |
| 20-01-26 | Tue | 101.5 | -2.5 | 36k | -2.4% | |
| 19-01-26 | Mon | 104 | 5.5 | 10.4k | 5.6% | Compared to : 27-02-25 102.9 |
| 16-01-26 | Fri | 98.5 | -1.65 | 4.8k | -1.6% | |
| 14-01-26 | Wed | 100.15 | 0.05 | 2.4k | 0.0% | 1 year % |
| 13-01-26 | Tue | 100.1 | -2.9 | 7.2k | -2.8% | -2.7% |
| 12-01-26 | Mon | 103 | -2 | 14.4k | -1.9% | |
| 09-01-26 | Fri | 105 | 1.05 | 1.6k | 1.0% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 08-01-26 | Thu | 103.95 | -2.05 | 5.6k | -1.9% | |
| 07-01-26 | Wed | 106 | -1.25 | 5.6k | -1.2% | |
| 06-01-26 | Tue | 107.25 | 1.75 | 8k | 1.7% | |
| 05-01-26 | Mon | 105.5 | 1.5 | 2.4k | 1.4% | |
| 02-01-26 | Fri | 104 | -2.9 | 18.4k | -2.7% | |
| 01-01-26 | Thu | 106.9 | 2.4 | 6.4k | 2.3% | |
| 31-12-25 | Wed | 104.5 | 2.5 | 8.8k | 2.5% | |
| 30-12-25 | Tue | 102 | -0.75 | 6.4k | -0.7% | |
| 29-12-25 | Mon | 102.75 | -3.75 | 4.8k | -3.5% | |
| 26-12-25 | Fri | 106.5 | -1.5 | 9.6k | -1.4% | |
| 24-12-25 | Wed | 108 | 5.6k | -1.8% | ||
| 23-12-25 | Tue | |||||
| 22-12-25 | Mon | 110 | 0.7 | 4.8k | 0.6% | |
| 19-12-25 | Fri | 109.3 | 0.05 | 6.4k | 0.0% | |
| 18-12-25 | Thu | 109.25 | -3.75 | 4k | -3.3% | |
| 17-12-25 | Wed | 113 | 4k | -0.8% | ||
| 16-12-25 | Tue | |||||
| 15-12-25 | Mon | 113.9 | 1.9 | 800 | 1.7% | |
| 12-12-25 | Fri | 112 | -0.9 | 5.6k | -0.8% | |
| 11-12-25 | Thu | 112.9 | -0.5 | 1.6k | -0.4% | |
| 10-12-25 | Wed | 113.4 | -1.4 | 4.8k | -1.2% | |
| 09-12-25 | Tue | 114.8 | 2.5 | 10.4k | 2.2% | |
| 08-12-25 | Mon | 112.3 | -2.2 | 4.8k | -1.9% | |
| 05-12-25 | Fri | 114.5 | 1 | 11.2k | 0.9% | |
| 04-12-25 | Thu | 113.5 | 0.3 | 6.4k | 0.3% | |
| 03-12-25 | Wed | 113.2 | 1.6 | 1.6k | 1.4% | |
| 02-12-25 | Tue | 111.6 | 4.8 | 23.2k | 4.5% | |
| 01-12-25 | Mon | 106.8 | 1.75 | 7.2k | 1.7% | |
| 28-11-25 | Fri | 105.05 | -0.95 | 7.2k | -0.9% | |
| 27-11-25 | Thu | 106 | 0.05 | 12.8k | 0.0% | |
| 26-11-25 | Wed | 105.95 | 2.4 | 800 | 2.3% | |
| 25-11-25 | Tue | 103.55 | -2.45 | 4.8k | -2.3% | |
| 24-11-25 | Mon | 106 | -0.5 | 11.2k | -0.5% | |
| 21-11-25 | Fri | 106.5 | -1.6 | 23.2k | -1.5% | |
| 20-11-25 | Thu | 108.1 | -3.85 | 16k | -3.4% | |
| 19-11-25 | Wed | 111.95 | 2.7 | 14.4k | 2.5% | |
| 18-11-25 | Tue | 109.25 | -3.95 | 57.6k | -3.5% | |
| 17-11-25 | Mon | 113.2 | -28.3 | 194.4k | -20.0% | |
| 14-11-25 | Fri | 141.5 | -1.5 | 12.8k | -1.0% | |
| 13-11-25 | Thu | 143 | 8 | 16k | 5.9% | |
| 12-11-25 | Wed | 135 | 3.5 | 9.6k | 2.7% | |
| 11-11-25 | Tue | 131.5 | -2.5 | 8k | -1.9% | |
| 10-11-25 | Mon | 134 | 5.1 | 4k | 4.0% | |
| 07-11-25 | Fri | 128.9 | -6.45 | 14.4k | -4.8% | |
| 06-11-25 | Thu | 135.35 | 0.05 | 3.2k | 0.0% | |
| 04-11-25 | Tue | 131.95 | 5.45 | 9.6k | 4.3% | |
| 03-11-25 | Mon | 135.3 | 3.35 | 20.8k | 2.5% | |
| 31-10-25 | Fri | 126.5 | 1 | 8k | 0.8% | |
| 30-10-25 | Thu | 125.5 | 1.5 | 4.8k | 1.2% | |
| 29-10-25 | Wed | 124 | -3.8 | 6.4k | -3.0% | |
| 28-10-25 | Tue | 127.8 | -1.2 | 32k | -0.9% | |
| 27-10-25 | Mon | 129 | 0.9 | 12.8k | 0.7% | |
| 24-10-25 | Fri | 128.1 | 3.1 | 6.4k | 2.5% | |
| 23-10-25 | Thu | 125 | -1.65 | 17.6k | -1.3% | |
| 21-10-25 | Tue | 126.65 | 5.55 | 8k | 4.6% | |
| 20-10-25 | Mon | 121.1 | -5.9 | 25.6k | -4.6% | |
| 17-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 16-10-25 | Thu | 127 | #N/A | 8k | 2.0% | |
| 15-10-25 | Wed | 124.5 | -3.5 | 4.8k | -2.7% | |
| 14-10-25 | Tue | 128 | #N/A | 3.2k | -1.3% | |
| 13-10-25 | Mon | #N/A | #N/A | #N/A | ||
| 10-10-25 | Fri | 129.65 | -2.2 | 1.6k | -1.7% | |
| 09-10-25 | Thu | 131.85 | 4 | 17.6k | 3.1% | |
| 08-10-25 | Wed | 127.85 | -0.05 | 1.6k | 0.0% | |
| 07-10-25 | Tue | 127.9 | 3.35 | 1.6k | 2.7% | |
| 06-10-25 | Mon | 124.55 | 0.7 | 3.2k | 0.6% | |
| 03-10-25 | Fri | 123.85 | 5.85 | 9.6k | 5.0% | |
| 01-10-25 | Wed | 118 | -2.1 | 19.2k | -1.7% | |
| 30-09-25 | Tue | 120.1 | -4.7 | 30.4k | -3.8% | |
| 29-09-25 | Mon | 124.8 | -2.7 | 17.6k | -2.1% | |
| 26-09-25 | Fri | 127.5 | -2.75 | 12.8k | -2.1% | |
| 25-09-25 | Thu | 130.25 | -3.7 | 3.2k | -2.8% | |
| 24-09-25 | Wed | 133.95 | 5.45 | 17.6k | 4.2% | |
| 23-09-25 | Tue | 128.5 | -2.5 | 6.4k | -1.9% | |
| 22-09-25 | Mon | 130.9 | -1.1 | 14.4k | -0.8% | |
| 19-09-25 | Fri | 131 | 0.1 | 12.8k | 0.1% | |
| 18-09-25 | Thu | 132 | -1.5 | 3.2k | -1.1% | |
| 17-09-25 | Wed | 133.5 | -2.5 | 8k | -1.8% | |
| 16-09-25 | Tue | 136 | 3 | 3.2k | 2.3% | |
| 15-09-25 | Mon | 133 | -1.95 | 6.4k | -1.4% | |
| 12-09-25 | Fri | 134.95 | 3.95 | 6.4k | 3.0% | |
| 11-09-25 | Thu | 131 | -4 | 4.8k | -3.0% | |
| 10-09-25 | Wed | 135 | 0 | 1.6k | 0.0% | |
| 09-09-25 | Tue | 135 | -7.1 | 17.6k | -5.0% | |
| 08-09-25 | Mon | 142.1 | 6.3 | 12.8k | 4.6% | |
| 05-09-25 | Fri | 135.8 | -4.2 | 3.2k | -3.0% | |
| 04-09-25 | Thu | 140 | -2.35 | 4.8k | -1.7% | |
| 03-09-25 | Wed | 140 | 0 | 1.6k | 0.0% | |
| 02-09-25 | Tue | 142.35 | #N/A | 14.4k | 4.0% | |
| 01-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 29-08-25 | Fri | 136.9 | 5.85 | 12.8k | 4.5% | |
| 28-08-25 | Thu | 131.05 | -5.95 | 3.2k | -4.3% | |
| 26-08-25 | Tue | 137 | -2.4 | 19.2k | -1.7% | |
| 25-08-25 | Mon | 139.4 | 2.4 | 3.2k | 1.8% | |
| 22-08-25 | Fri | 137 | 0 | 1.6k | 0.0% | |
| 21-08-25 | Thu | 137 | -3 | 9.6k | -2.1% | |
| 20-08-25 | Wed | 140 | -1.7 | 3.2k | -1.2% | |
| 19-08-25 | Tue | 141.7 | 6.7 | 11.2k | 5.0% | |
| 18-08-25 | Mon | 135 | 0 | 4.8k | 0.0% | |
| 14-08-25 | Thu | 135 | -5.2 | 6.4k | -3.7% | |
| 13-08-25 | Wed | 140.2 | 5.45 | 8k | 4.0% | |
| 12-08-25 | Tue | 134.75 | 1.5 | 6.4k | 1.1% | |
| 11-08-25 | Mon | 133.25 | -4.25 | 8k | -3.1% | |
| 08-08-25 | Fri | 137.5 | -4.3 | 6.4k | -3.0% | |
| 07-08-25 | Thu | 141.8 | -2.4 | 17.6k | -1.7% | |
| 06-08-25 | Wed | 144.2 | 2 | 22.4k | 1.4% | |
| 05-08-25 | Tue | 142.2 | -7.45 | 9.6k | -5.0% | |
| 04-08-25 | Mon | 149.65 | -7.85 | 6.4k | -5.0% | |
| 01-08-25 | Fri | 157.5 | -2.15 | 17.6k | -1.3% | |
| 31-07-25 | Thu | 169.1 | 7 | 107.2k | 4.3% | |
| 30-07-25 | Wed | 159.65 | -9.45 | 76.8k | -5.6% | |
| 29-07-25 | Tue | 162.1 | 14.45 | 169.6k | 9.8% | |
| 28-07-25 | Mon | 147.65 | 13.4 | 48k | 10.0% | |
| 25-07-25 | Fri | 134.25 | -8.75 | 36.8k | -6.1% | |
| 24-07-25 | Thu | 143 | 5.6 | 24k | 4.1% | |
| 23-07-25 | Wed | 137.4 | 0.6 | 4.8k | 0.4% | |
| 22-07-25 | Tue | 136.8 | -0.25 | 16k | -0.2% | |
| 21-07-25 | Mon | 137.05 | -0.7 | 38.4k | -0.5% | |
| 18-07-25 | Fri | 137.75 | -4.3 | 28.8k | -3.0% | |
| 17-07-25 | Thu | 142.05 | #N/A | 35.2k | -5.0% | |
| 16-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 15-07-25 | Tue | 149.5 | 1.05 | 3.2k | 0.7% | |
| 14-07-25 | Mon | 148.45 | -6.55 | 16k | -4.2% | |
| 11-07-25 | Fri | 155 | 1.25 | 6.4k | 0.8% | |
| 10-07-25 | Thu | 153.75 | 1.8 | 12.8k | 1.2% | |
| 09-07-25 | Wed | 151.95 | 2.95 | 4.8k | 2.0% | |
| 08-07-25 | Tue | 149 | -6 | 19.2k | -3.9% | |
| 07-07-25 | Mon | 155 | 0 | 1.6k | 0.0% | |
| 04-07-25 | Fri | 155 | 2.1 | 11.2k | 1.4% | |
| 03-07-25 | Thu | 152.9 | -5.6 | 17.6k | -3.5% | |
| 02-07-25 | Wed | 158.5 | -0.85 | 12.8k | -0.5% | |
| 01-07-25 | Tue | 159.35 | -3.75 | 25.6k | -2.3% | |
| 30-06-25 | Mon | 163.1 | 3.15 | 60.8k | 2.0% | |
| 27-06-25 | Fri | 159.95 | 6.25 | 164.8k | 4.1% | |
| 26-06-25 | Thu | 153.7 | 5.6 | 32k | 3.8% | |
| 25-06-25 | Wed | 148.1 | 0.1 | 9.6k | 0.1% | |
| 24-06-25 | Tue | 148 | -1 | 19.2k | -0.7% | |
| 23-06-25 | Mon | 149 | -1 | 8k | -0.7% | |
| 20-06-25 | Fri | 150 | 8 | 12.8k | 5.6% | |
| 19-06-25 | Thu | 142 | -5 | 12.8k | -3.4% | |
| 18-06-25 | Wed | 147 | 1.7 | 8k | 1.2% | |
| 17-06-25 | Tue | 145.3 | -6.2 | 17.6k | -4.1% | |
| 16-06-25 | Mon | 151.5 | 2.85 | 49.6k | 1.9% | |
| 13-06-25 | Fri | 148.65 | 8.8 | 49.6k | 6.3% | |
| 12-06-25 | Thu | 139.85 | -3.4 | 36.8k | -2.4% | |
| 11-06-25 | Wed | 143.25 | -6.7 | 27.2k | -4.5% | |
| 10-06-25 | Tue | 149.95 | 3.95 | 4.8k | 2.7% | |
| 09-06-25 | Mon | 146 | -2.85 | 11.2k | -1.9% | |
| 06-06-25 | Fri | 154.05 | -2.55 | 100.8k | -1.6% | |
| 05-06-25 | Thu | 148.85 | -5.2 | 51.2k | -3.4% | |
| 04-06-25 | Wed | 156.6 | 15.35 | 172.8k | 10.9% | |
| 03-06-25 | Tue | 141.25 | 1.3 | 104k | 0.9% | |
| 02-06-25 | Mon | 139.95 | 23.3 | 214.4k | 20.0% | |
| 30-05-25 | Fri | 116.65 | -5.35 | 54.4k | -4.4% | |
| 29-05-25 | Thu | 122 | 0.75 | 28.8k | 0.6% | |
| 28-05-25 | Wed | 121.25 | 9.6 | 44.8k | 8.6% | |
| 27-05-25 | Tue | 108.5 | 2 | 6.4k | 1.9% | |
| 26-05-25 | Mon | 111.65 | 3.15 | 12.8k | 2.9% | |
| 23-05-25 | Fri | 106.5 | #N/A | 8k | -4.1% | |
| 22-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 21-05-25 | Wed | 111 | -2.35 | 6.4k | -2.1% | |
| 20-05-25 | Tue | 113.35 | -0.9 | 11.2k | -0.8% | |
| 19-05-25 | Mon | 114.25 | 7.15 | 16k | 6.7% | |
| 16-05-25 | Fri | 107.1 | -7.9 | 12.8k | -6.9% | |
| 15-05-25 | Thu | 115 | 1 | 1.6k | 0.9% | |
| 14-05-25 | Wed | 114.35 | -0.6 | 8k | -0.5% | |
| 13-05-25 | Tue | 114 | -0.35 | 6.4k | -0.3% | |
| 12-05-25 | Mon | 114.95 | 12.9 | 9.6k | 12.6% | |
| 09-05-25 | Fri | 102.05 | -7.25 | 17.6k | -6.5% | |
| 08-05-25 | Thu | 103.75 | -1.7 | 6.4k | -1.6% | |
| 07-05-25 | Wed | 111 | -1 | 3.2k | -0.9% | |
| 06-05-25 | Tue | 112 | -2.75 | 3.2k | -2.4% | |
| 05-05-25 | Mon | 114.75 | 1.55 | 6.4k | 1.4% | |
| 02-05-25 | Fri | 113.2 | 3.1 | 16k | 2.8% | |
| 30-04-25 | Wed | 110.1 | -1.45 | 1.6k | -1.3% | |
| 29-04-25 | Tue | 111.55 | 3.2 | 11.2k | 3.0% | |
| 28-04-25 | Mon | 108.35 | -5.1 | 17.6k | -4.5% | |
| 25-04-25 | Fri | 113.45 | -7.65 | 12.8k | -6.3% | |
| 24-04-25 | Thu | 121.1 | -5.7 | 14.4k | -4.5% | |
| 23-04-25 | Wed | 125 | 0 | 1.6k | 0.0% | |
| 22-04-25 | Tue | 126.8 | 1.8 | 16k | 1.4% | |
| 21-04-25 | Mon | 125 | 5.15 | 19.2k | 4.3% | |
| 17-04-25 | Thu | 119.85 | -0.1 | 4.8k | -0.1% | |
| 16-04-25 | Wed | 119.95 | 3 | 9.6k | 2.6% | |
| 15-04-25 | Tue | 116.95 | 1.05 | 11.2k | 0.9% | |
| 11-04-25 | Fri | 115.9 | 1 | 4.8k | 0.9% | |
| 09-04-25 | Wed | 114.9 | 5 | 8k | 4.5% | |
| 08-04-25 | Tue | 109.9 | 2.9 | 4.8k | 2.7% | |
| 07-04-25 | Mon | 107 | -4 | 16k | -3.6% | |
| 04-04-25 | Fri | 111 | -1 | 8k | -0.9% | |
| 03-04-25 | Thu | 112 | 1 | 8k | 0.9% | |
| 02-04-25 | Wed | 111 | 1.75 | 4.8k | 1.6% | |
| 01-04-25 | Tue | 109.25 | -0.15 | 4.8k | -0.1% | |
| 28-03-25 | Fri | 109.4 | 3 | 12.8k | 2.8% | |
| 27-03-25 | Thu | 106.4 | -2.9 | 22.4k | -2.7% | |
| 26-03-25 | Wed | 109.3 | -1.7 | 11.2k | -1.5% | |
| 25-03-25 | Tue | 111 | 3 | 16k | 2.8% | |
| 24-03-25 | Mon | 108 | 0.65 | 9.6k | 0.6% | |
| 21-03-25 | Fri | 107.35 | 0.85 | 20.8k | 0.8% | |
| 20-03-25 | Thu | 106.5 | -1.1 | 19.2k | -1.0% | |
| 19-03-25 | Wed | 107.6 | 5.1 | 9.6k | 5.0% | |
| 18-03-25 | Tue | 102.5 | -4.5 | 14.4k | -4.2% | |
| 17-03-25 | Mon | 107 | -1.7 | 12.8k | -1.6% | |
| 13-03-25 | Thu | 110 | -2.2 | 3.2k | -2.0% | |
| 12-03-25 | Wed | 108.7 | -1.3 | 6.4k | -1.2% | |
| 11-03-25 | Tue | 112.2 | 4.2 | 6.4k | 3.9% | |
| 10-03-25 | Mon | 108 | 3 | 6.4k | 2.9% | |
| 07-03-25 | Fri | 105 | 5 | 11.2k | 5.0% | |
| 06-03-25 | Thu | 100 | -0.1 | 1.6k | -0.1% | |
| 05-03-25 | Wed | 100.1 | 2.05 | 11.2k | 2.1% | |
| 04-03-25 | Tue | 98.05 | -1.95 | 9.6k | -2.0% | |
| 03-03-25 | Mon | 100 | -2 | 12.8k | -2.0% | |
| 28-02-25 | Fri | 102 | -0.9 | 8k | -0.9% | |
| 27-02-25 | Thu | 102.9 | 2.9 | 3.2k | 2.9% | |
| 25-02-25 | Tue | 100 | 2.2 | 1.6k | 2.2% | |