Stock listing
BSE:KEMISTAR Kemistar Corporation Limited Share Price
Follow Kemistar Corporation Limited into a list and get an email when it puts out news.
Share price · BSE:KEMISTAR
₹45.73 INR +2.16 (+5.0%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹45.00 – ₹46.83 INRNov 2, 2026
- Volume
- 78 sharesNov 2, 2026
- 52-week range
- ₹41.35 – ₹89.00 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹89,991 INRMedian day 857 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:KEMISTAR · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹45.73 | +2.16 | +5.0% | ₹46.83 | ₹46.83 | ₹45.00 | 78 | |
| ₹43.57 | -1.14 | -2.5% | ₹45.30 | ₹45.30 | ₹43.00 | 1,335 | |
| ₹44.71 | -0.12 | -0.3% | ₹45.00 | ₹45.00 | ₹44.00 | 502 | |
| ₹44.83 | -0.02 | 0.0% | ₹44.85 | ₹45.73 | ₹42.00 | 457 | |
| ₹44.85 | -0.88 | -1.9% | ₹45.73 | ₹45.99 | ₹43.12 | 807 | |
| ₹45.73 | +0.97 | +2.2% | ₹44.76 | ₹45.94 | ₹41.35 | 714 | |
| ₹44.76 | -2.60 | -5.5% | ₹51.00 | ₹51.00 | ₹41.78 | 1,134 | |
| ₹47.36 | -0.56 | -1.2% | ₹53.00 | ₹53.00 | ₹44.00 | 128 | |
| ₹47.92 | +0.58 | +1.2% | ₹51.00 | ₹51.00 | ₹47.87 | 107 | |
| ₹47.34 | +1.54 | +3.4% | ₹49.00 | ₹49.00 | ₹47.34 | 121 | |
| ₹45.80 | -0.10 | -0.2% | ₹45.90 | ₹46.49 | ₹43.20 | 1,486 | |
| ₹45.90 | +0.15 | +0.3% | ₹45.90 | ₹45.90 | ₹41.78 | 150 | |
| ₹45.75 | +0.10 | +0.2% | ₹45.00 | ₹45.88 | ₹44.05 | 1,535 | |
| ₹45.65 | -0.33 | -0.7% | ₹46.90 | ₹46.90 | ₹44.00 | 1,271 | |
| ₹45.98 | +0.21 | +0.5% | ₹45.15 | ₹47.80 | ₹44.00 | 1,729 | |
| ₹45.77 | -0.97 | -2.1% | ₹47.90 | ₹47.90 | ₹45.15 | 475 | |
| ₹46.74 | -1.11 | -2.3% | ₹47.90 | ₹47.90 | ₹45.95 | 540 | |
| ₹47.85 | +0.83 | +1.8% | ₹48.90 | ₹48.90 | ₹47.00 | 386 | |
| ₹47.02 | -1.02 | -2.1% | ₹49.80 | ₹49.80 | ₹46.10 | 4,453 | |
| ₹48.04 | +0.79 | +1.7% | ₹48.90 | ₹49.70 | ₹45.95 | 381 | |
| ₹47.25 | 0.00 | 0.0% | ₹47.25 | ₹47.25 | ₹47.25 | 5 | |
| ₹47.25 | -2.45 | -4.9% | ₹47.00 | ₹50.88 | ₹46.50 | 1,729 | |
| ₹49.70 | +1.31 | +2.7% | ₹48.38 | ₹50.90 | ₹46.40 | 873 | |
| ₹48.39 | -0.40 | -0.8% | ₹47.60 | ₹49.95 | ₹46.70 | 672 | |
| ₹48.79 | -0.03 | -0.1% | ₹50.00 | ₹50.00 | ₹47.00 | 5,281 | |
| ₹48.82 | -2.18 | -4.3% | ₹55.00 | ₹55.00 | ₹47.10 | 824 | |
| ₹51.00 | -0.02 | 0.0% | ₹51.02 | ₹51.02 | ₹49.50 | 556 | |
| ₹51.02 | +1.03 | +2.1% | ₹54.00 | ₹54.00 | ₹50.50 | 496 | |
| ₹49.99 | +0.58 | +1.2% | ₹54.94 | ₹54.94 | ₹48.00 | 2,203 | |
| ₹49.41 | +1.74 | +3.7% | ₹50.00 | ₹50.00 | ₹48.55 | 374 | |
| ₹47.67 | +0.18 | +0.4% | ₹53.00 | ₹53.00 | ₹47.00 | 1,792 | |
| ₹47.49 | -0.06 | -0.1% | ₹56.95 | ₹56.95 | ₹47.00 | 2,821 | |
| ₹47.55 | -3.35 | -6.6% | ₹50.89 | ₹50.89 | ₹47.40 | 519 | |
| ₹50.90 | +1.75 | +3.6% | ₹49.70 | ₹53.78 | ₹47.20 | 1,341 | |
| ₹49.15 | -3.85 | -7.3% | ₹53.80 | ₹53.80 | ₹47.04 | 165 | |
| ₹53.00 | -0.60 | -1.1% | ₹53.80 | ₹53.80 | ₹49.35 | 427 | |
| ₹53.60 | +1.07 | +2.0% | ₹54.45 | ₹54.45 | ₹53.00 | 628 | |
| ₹52.53 | -2.00 | -3.7% | ₹54.40 | ₹54.40 | ₹51.30 | 1,737 | |
| ₹54.53 | +1.14 | +2.1% | ₹57.20 | ₹57.20 | ₹52.00 | 1,538 | |
| ₹53.39 | -0.31 | -0.6% | ₹56.00 | ₹56.00 | ₹51.31 | 544 | |
| ₹53.70 | -3.49 | -6.1% | ₹59.00 | ₹59.00 | ₹51.31 | 2,056 | |
| ₹57.19 | +2.63 | +4.8% | ₹54.56 | ₹58.90 | ₹52.00 | 672 | |
| ₹54.56 | +0.56 | +1.0% | ₹59.80 | ₹59.80 | ₹52.01 | 6,117 | |
| ₹54.00 | +3.06 | +6.0% | ₹55.49 | ₹55.49 | ₹51.02 | 10,066 | |
| ₹50.94 | +2.32 | +4.8% | ₹53.50 | ₹56.98 | ₹49.47 | 16,893 | |
| ₹48.62 | -1.09 | -2.2% | ₹46.80 | ₹48.94 | ₹46.80 | 3,622 | |
| ₹49.71 | 0.00 | 0.0% | ₹50.95 | ₹50.95 | ₹49.64 | 253 | |
| ₹49.71 | +1.06 | +2.2% | ₹49.95 | ₹49.95 | ₹48.66 | 5 | |
| ₹48.65 | +1.63 | +3.5% | ₹50.00 | ₹50.00 | ₹46.00 | 3,111 | |
| ₹47.02 | -2.46 | -5.0% | ₹50.00 | ₹50.00 | ₹46.13 | 1,106 | |
| ₹49.48 | -0.32 | -0.6% | ₹49.80 | ₹51.00 | ₹46.36 | 696 | |
| ₹49.80 | +1.23 | +2.5% | ₹52.50 | ₹52.50 | ₹46.20 | 857 | |
| ₹48.57 | -0.42 | -0.9% | ₹50.00 | ₹50.00 | ₹46.71 | 58 | |
| ₹48.99 | +0.17 | +0.3% | ₹53.00 | ₹53.00 | ₹46.00 | 1,481 | |
| ₹48.82 | -1.13 | -2.3% | ₹54.19 | ₹54.19 | ₹47.12 | 2,849 | |
| ₹49.95 | +1.29 | +2.7% | ₹57.00 | ₹57.00 | ₹47.00 | 3,496 | |
| ₹48.66 | -1.03 | -2.1% | ₹49.90 | ₹49.90 | ₹47.90 | 1,521 | |
| ₹49.69 | +1.71 | +3.6% | ₹49.90 | ₹49.90 | ₹49.68 | 1,151 | |
| ₹47.98 | -0.62 | -1.3% | ₹48.79 | ₹48.79 | ₹47.00 | 3,661 | |
| ₹48.60 | -0.23 | -0.5% | ₹50.78 | ₹50.78 | ₹48.60 | 49 | |
| ₹48.83 | +0.13 | +0.3% | ₹51.00 | ₹51.00 | ₹48.83 | 238 | |
| ₹48.70 | -0.51 | -1.0% | ₹52.00 | ₹52.00 | ₹47.00 | 8,571 | |
| ₹49.21 | -0.79 | -1.6% | ₹49.00 | ₹51.97 | ₹48.15 | 3,051 |
- Ticker
- BSE:KEMISTAR
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 12, 2026
Announcement under Regulation 30 (LODR)-Resignation of Company Secretary / Compliance Officer
Latest news
Announcement under Regulation 30 (LODR)-Resignation of Company Secretary / Compliance Officer
Oct 12, 2026
Closed ₹45.65 (-0.7%) on Oct 13, 2026
Board Meeting Outcome for Outcome Of Board Meeting
Oct 12, 2026
Closed ₹45.65 (-0.7%) on Oct 13, 2026
Speech Of 32Nd Annual General Meeting
Sep 30, 2026
Closed ₹47.25 (0.0%) on Oct 1, 2026
Shareholder Meeting / Postal Ballot-Outcome of AGM
Sep 30, 2026
Closed ₹47.25 (0.0%) on Oct 1, 2026
Kemistar Corporation Limited Press Release Sep 30 2026
Sep 30, 2026
Closed ₹47.25 (0.0%) on Oct 1, 2026
Kemistar Corporation Limited Press Release Sep 07 2026
Sep 7, 2026
Closed ₹52.53 (-3.7%) on Sep 7, 2026
Kemistar Corporation Limited Press Release Sep 05 2026
Sep 5, 2026
Closed ₹52.53 (-3.7%) on Sep 7, 2026
Kemistar Corporation Limited Press Release Aug 31 2026
Aug 31, 2026
Closed ₹57.19 (+4.8%) on Sep 1, 2026
Kemistar Corporation Limited Press Release Aug 14 2026
Aug 14, 2026
Closed ₹48.57 (-0.9%) on Aug 17, 2026
Kemistar Corporation Limited Press Release Aug 13 2026
Aug 13, 2026
Closed ₹48.99 (+0.3%) on Aug 14, 2026
Decks
Q4 FY2021 Earnings Presentation
Earnings · 26 slides · June 2021
Q3 FY2021 Earnings Presentation
Earnings · 26 slides · Feb 15, 2021
Q2 FY2021 Earnings Presentation
Earnings · 26 slides · December 2020
Investor Presentation (November 2020)
Investor deck · 25 slides · November 2020
Kemistar Corporation Limited on 6ix
- News releases
- 23 in the last 12 months · 55 in all · newest Oct 12, 2026 · oldest 2024
- Decks
- 4 decks · latest June 2021
Log in to ask 6ix AI your own questions about Kemistar Corporation Limited.