Stock listing
BSE:CRSTCHM Crestchem Ltd Share Price
Follow Crestchem Ltd into a list and get an email when it puts out news.
Share price · BSE:CRSTCHM
₹148.35 INR -1.60 (-1.1%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹142.10 – ₹151.40 INROct 30, 2026
- Volume
- 888 sharesOct 30, 2026
- 52-week range
- ₹73.01 – ₹185.00 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹336,355 INRMedian day 1,596 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:CRSTCHM · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹148.35 | -1.60 | -1.1% | ₹151.40 | ₹151.40 | ₹142.10 | 888 | |
| ₹149.95 | +7.20 | +5.0% | ₹149.95 | ₹154.00 | ₹149.25 | 1,478 | |
| ₹142.75 | -12.15 | -7.8% | ₹145.05 | ₹152.00 | ₹142.10 | 2,179 | |
| ₹154.90 | -5.00 | -3.1% | ₹156.00 | ₹164.90 | ₹151.00 | 2,443 | |
| ₹159.90 | +6.10 | +4.0% | ₹159.90 | ₹162.80 | ₹152.50 | 1,654 | |
| ₹153.80 | -3.20 | -2.0% | ₹157.00 | ₹169.00 | ₹142.50 | 1,032 | |
| ₹157.00 | -0.65 | -0.4% | ₹155.10 | ₹169.90 | ₹155.00 | 861 | |
| ₹157.65 | -6.00 | -3.7% | ₹164.00 | ₹164.00 | ₹152.00 | 367 | |
| ₹163.65 | +4.65 | +2.9% | ₹159.00 | ₹177.50 | ₹159.00 | 2,069 | |
| ₹159.00 | -3.75 | -2.3% | ₹168.00 | ₹170.00 | ₹159.00 | 697 | |
| ₹162.75 | -5.20 | -3.1% | ₹172.75 | ₹173.00 | ₹159.00 | 1,559 | |
| ₹167.95 | +8.65 | +5.4% | ₹169.50 | ₹174.00 | ₹160.00 | 871 | |
| ₹159.30 | +11.15 | +7.5% | ₹150.00 | ₹160.00 | ₹142.20 | 2,065 | |
| ₹148.15 | +10.15 | +7.4% | ₹144.90 | ₹158.00 | ₹142.10 | 2,361 | |
| ₹138.00 | -0.35 | -0.3% | ₹139.25 | ₹139.25 | ₹135.00 | 413 | |
| ₹138.35 | +4.70 | +3.5% | ₹133.65 | ₹140.00 | ₹132.50 | 1,755 | |
| ₹133.65 | +7.65 | +6.1% | ₹132.80 | ₹134.85 | ₹127.00 | 1,607 | |
| ₹126.00 | -1.95 | -1.5% | ₹130.00 | ₹133.00 | ₹122.20 | 2,215 | |
| ₹127.95 | -10.90 | -7.9% | ₹132.05 | ₹142.00 | ₹125.70 | 6,548 | |
| ₹138.85 | -8.65 | -5.9% | ₹149.90 | ₹150.90 | ₹128.25 | 2,443 | |
| ₹147.50 | +2.00 | +1.4% | ₹146.45 | ₹148.00 | ₹142.15 | 704 | |
| ₹145.50 | -14.30 | -8.9% | ₹150.50 | ₹154.40 | ₹143.00 | 2,479 | |
| ₹159.80 | -6.45 | -3.9% | ₹167.00 | ₹172.00 | ₹153.00 | 1,992 | |
| ₹166.25 | +1.70 | +1.0% | ₹164.65 | ₹167.90 | ₹155.00 | 2,204 | |
| ₹164.55 | -10.25 | -5.9% | ₹174.90 | ₹175.75 | ₹156.40 | 4,551 | |
| ₹174.80 | +17.55 | +11.2% | ₹157.90 | ₹185.00 | ₹157.00 | 14,423 | |
| ₹157.25 | +2.80 | +1.8% | ₹155.00 | ₹159.50 | ₹152.50 | 2,333 | |
| ₹154.45 | +0.95 | +0.6% | ₹154.10 | ₹157.90 | ₹148.70 | 4,415 | |
| ₹153.50 | +0.20 | +0.1% | ₹155.00 | ₹159.00 | ₹151.50 | 3,536 | |
| ₹153.30 | -1.25 | -0.8% | ₹156.00 | ₹159.00 | ₹150.05 | 6,803 | |
| ₹154.55 | +0.10 | +0.1% | ₹155.00 | ₹164.80 | ₹151.00 | 3,903 | |
| ₹154.45 | +14.20 | +10.1% | ₹142.50 | ₹161.00 | ₹142.50 | 13,299 | |
| ₹140.25 | +3.80 | +2.8% | ₹136.50 | ₹143.25 | ₹132.00 | 1,920 | |
| ₹136.45 | +0.95 | +0.7% | ₹136.00 | ₹136.50 | ₹131.00 | 1,994 | |
| ₹135.50 | -0.85 | -0.6% | ₹130.00 | ₹136.00 | ₹130.00 | 1,669 | |
| ₹136.35 | -1.95 | -1.4% | ₹138.95 | ₹139.60 | ₹132.10 | 1,009 | |
| ₹138.30 | +6.55 | +5.0% | ₹138.00 | ₹138.30 | ₹133.00 | 11,986 | |
| ₹131.75 | +1.75 | +1.3% | ₹135.50 | ₹136.00 | ₹128.00 | 1,837 | |
| ₹130.00 | -0.05 | 0.0% | ₹131.35 | ₹131.35 | ₹130.00 | 324 | |
| ₹130.05 | +3.05 | +2.4% | ₹125.00 | ₹132.05 | ₹124.70 | 1,085 | |
| ₹127.00 | 0.00 | 0.0% | ₹125.75 | ₹132.00 | ₹125.50 | 911 | |
| ₹127.00 | -5.00 | -3.8% | ₹125.55 | ₹135.00 | ₹125.55 | 867 | |
| ₹132.00 | +3.55 | +2.8% | ₹125.90 | ₹133.00 | ₹122.50 | 2,177 | |
| ₹128.45 | +3.45 | +2.8% | ₹127.50 | ₹130.50 | ₹121.10 | 785 | |
| ₹125.00 | -0.90 | -0.7% | ₹125.90 | ₹127.50 | ₹123.50 | 622 | |
| ₹125.90 | +1.40 | +1.1% | ₹127.00 | ₹127.85 | ₹122.10 | 881 | |
| ₹124.50 | +0.15 | +0.1% | ₹128.00 | ₹128.00 | ₹124.00 | 1,584 | |
| ₹124.35 | -1.50 | -1.2% | ₹128.90 | ₹128.90 | ₹124.15 | 2,800 | |
| ₹125.85 | +0.95 | +0.8% | ₹129.95 | ₹130.50 | ₹124.00 | 586 | |
| ₹124.90 | -0.40 | -0.3% | ₹123.40 | ₹131.00 | ₹122.00 | 2,528 | |
| ₹125.30 | -3.60 | -2.8% | ₹123.00 | ₹132.95 | ₹122.60 | 858 | |
| ₹128.90 | -6.25 | -4.6% | ₹132.50 | ₹136.50 | ₹128.50 | 704 | |
| ₹135.15 | +1.55 | +1.2% | ₹133.60 | ₹138.00 | ₹127.10 | 4,334 | |
| ₹133.60 | +5.50 | +4.3% | ₹128.10 | ₹134.00 | ₹122.40 | 2,754 | |
| ₹128.10 | +3.10 | +2.5% | ₹122.00 | ₹131.00 | ₹122.00 | 756 | |
| ₹125.00 | -2.20 | -1.7% | ₹129.90 | ₹129.90 | ₹121.10 | 459 | |
| ₹127.20 | -0.30 | -0.2% | ₹127.95 | ₹130.00 | ₹126.20 | 241 | |
| ₹127.50 | -0.25 | -0.2% | ₹122.00 | ₹129.95 | ₹122.00 | 287 | |
| ₹127.75 | +3.10 | +2.5% | ₹125.85 | ₹128.00 | ₹125.00 | 532 | |
| ₹124.65 | +1.85 | +1.5% | ₹128.45 | ₹128.85 | ₹119.10 | 1,091 | |
| ₹122.80 | -2.20 | -1.8% | ₹130.95 | ₹130.95 | ₹122.35 | 744 | |
| ₹125.00 | -5.70 | -4.4% | ₹127.05 | ₹130.95 | ₹121.15 | 1,386 | |
| ₹130.70 | -0.30 | -0.2% | ₹131.95 | ₹132.00 | ₹125.10 | 653 | |
| ₹131.00 | -2.35 | -1.8% | ₹139.95 | ₹139.95 | ₹128.25 | 38 |
- Ticker
- BSE:CRSTCHM
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 28, 2026
Board Meeting Intimation for Intimation Of Board Meeting To Be Held On At 3.40 Pm (Noon), 05Th November 2026
Latest news
Board Meeting Intimation for Intimation Of Board Meeting To Be Held On At 3.40 Pm (Noon), 05Th November 2026
Oct 28, 2026
Closed ₹149.95 (+5.0%) on Oct 29, 2026
Clarification On Price Movement - L/SURV/ONL/PV/SJ/ 2026 2027 / 4382 Dated 14/10/2026
Oct 16, 2026
Closed ₹159.00 (-2.3%) on Oct 16, 2026
Crestchem Ltd Press Release Sep 26 2026
Sep 26, 2026
Closed ₹159.80 (-3.9%) on Sep 28, 2026
Crestchem Ltd Press Release Sep 03 2026
Sep 3, 2026
Closed ₹130.00 (0.0%) on Sep 3, 2026
Crestchem Ltd Press Release Aug 14 2026
Aug 14, 2026
Closed ₹135.15 (+1.2%) on Aug 14, 2026
Crestchem Ltd Press Release Aug 12 2026
Aug 12, 2026
Closed ₹133.60 (+4.3%) on Aug 13, 2026
Crestchem Ltd Press Release Aug 08 2026
Aug 8, 2026
Closed ₹127.20 (-0.2%) on Aug 10, 2026
Crestchem Ltd Press Release Aug 07 2026
Aug 7, 2026
Closed ₹127.50 (-0.2%) on Aug 7, 2026
Crestchem Ltd Press Release Aug 06 2026
Aug 6, 2026
Closed ₹127.75 (+2.5%) on Aug 6, 2026
Crestchem Ltd Press Release Aug 04 2026
Aug 4, 2026
Closed ₹124.65 (+1.5%) on Aug 5, 2026
Crestchem Ltd on 6ix
- News releases
- 32 in the last 12 months · 91 in all · newest Oct 28, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Crestchem Ltd.