Chemo Pharma Laboratories

CHEP
🏛️ india →
114.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 41.90 41.90 41.00 41.00 0.0M
2022-12-29 40.20 40.20 39.50 40.10 0.0M
2022-12-28 41.00 41.00 41.00 41.00 0.0M
2022-12-27 39.90 41.85 37.95 41.35 0.0M
2022-12-26 42.00 42.00 39.90 39.90 0.0M
2022-12-23 40.00 42.00 38.00 42.00 0.0M
2022-12-22 42.10 44.20 40.00 40.00 0.0M
2022-12-21 43.60 43.60 42.10 42.10 0.0M
2022-12-20 45.00 45.00 41.80 41.80 0.0M
2022-12-19 45.00 45.00 44.00 44.00 0.0M
2022-12-16 44.90 44.90 40.75 43.30 0.0M
2022-12-15 43.90 43.90 42.85 42.85 0.0M
2022-12-14 41.90 41.90 41.90 41.90 0.0M
2022-12-13 41.90 41.90 41.90 41.90 0.0M
2022-12-12 44.10 44.10 43.00 43.00 0.0M
2022-12-09 44.10 44.10 42.00 42.00 0.0M
2022-12-08 42.90 42.90 42.00 42.00 0.0M
2022-12-07 44.95 44.95 41.50 41.50 0.0M
2022-12-06 42.90 42.90 42.90 42.90 0.0M
2022-12-05 41.00 41.00 40.95 40.95 0.0M
2022-12-02 41.90 41.90 38.00 40.00 0.0M
2022-12-01 43.55 43.55 39.60 40.00 0.0M
2022-11-30 43.45 43.45 39.40 41.55 0.0M
2022-11-29 41.55 41.55 37.70 41.45 0.0M
2022-11-28 39.70 39.70 36.00 39.60 0.0M
2022-11-25 37.00 37.85 34.30 37.85 0.0M
2022-11-24 36.05 36.05 34.25 36.05 0.0M
2022-11-23 37.05 37.05 35.95 36.05 0.0M
2022-11-22 37.80 37.80 37.80 37.80 0.0M
2022-11-18 39.75 39.75 37.85 39.75 0.0M
2022-11-17 39.85 39.85 36.10 39.80 0.0M
2022-11-16 38.00 42.00 38.00 38.00 0.0M
2022-11-15 41.00 41.00 40.00 40.00 0.0M
2022-11-14 40.00 42.95 39.00 39.20 0.0M
2022-11-11 41.85 41.85 38.00 40.95 0.0M
2022-11-10 39.95 39.95 38.05 39.90 0.0M
2022-11-09 36.65 40.20 36.55 39.95 0.0M
2022-11-07 37.65 38.50 35.20 38.45 0.0M
2022-11-04 39.40 39.40 36.70 36.90 0.0M
2022-11-03 42.40 42.40 38.55 38.60 0.0M
2022-11-02 41.60 41.60 37.70 40.55 0.0M
2022-11-01 39.85 39.85 36.10 39.65 0.0M
2022-10-31 39.00 39.00 35.40 38.00 0.0M
2022-10-28 41.15 41.15 37.25 37.25 0.0M
2022-10-27 43.00 43.00 39.20 39.20 0.0M
2022-10-25 45.55 45.55 41.25 41.25 0.0M
2022-10-21 47.70 47.70 43.20 43.40 0.0M
2022-10-20 46.50 46.50 45.45 45.45 0.0M
2022-10-19 45.10 45.10 44.70 44.70 0.0M
2022-10-18 43.95 43.95 43.15 43.35 0.0M
2022-10-17 42.95 42.95 42.00 42.00 0.0M
2022-10-14 42.70 42.70 41.00 41.00 0.0M
2022-10-13 40.70 40.75 38.00 40.75 0.0M
2022-10-12 38.75 38.85 37.00 38.85 0.0M
2022-10-11 37.00 37.00 37.00 37.00 0.0M
2022-10-10 33.60 35.25 33.60 35.25 0.0M
2022-10-07 33.60 33.60 32.00 33.60 0.0M
2022-10-06 29.25 32.25 29.25 32.00 0.0M
2022-10-04 30.65 30.75 30.65 30.75 0.0M
2022-10-03 34.95 34.95 31.70 32.15 0.0M
2022-09-30 33.25 36.75 33.25 33.30 0.0M
2022-09-29 35.00 35.00 35.00 35.00 0.0M
2022-09-28 36.80 36.80 36.80 36.80 0.0M
2022-09-27 38.70 38.70 36.80 38.70 0.0M
2022-09-26 40.70 42.70 38.70 38.70 0.0M
2022-09-23 44.85 44.85 40.70 40.70 0.0M
2022-09-22 46.95 46.95 42.80 42.80 0.0M
2022-09-21 47.25 47.25 43.00 44.95 0.0M
2022-09-20 49.00 49.10 45.00 45.00 0.0M
2022-09-19 46.80 46.80 46.80 46.80 0.0M
2022-09-16 44.60 44.60 44.60 44.60 0.0M
2022-09-15 42.50 42.50 42.50 42.50 0.0M
2022-09-14 39.85 40.50 39.85 40.50 0.0M
2022-09-13 38.70 38.75 35.15 38.60 0.0M
2022-09-12 34.65 38.20 34.65 36.95 0.0M
2022-09-09 35.00 36.65 33.30 36.40 0.0M
2022-09-08 33.75 35.00 33.75 34.95 0.0M
2022-09-07 33.95 33.95 33.75 33.75 0.0M
2022-09-06 35.80 35.80 32.80 32.80 0.0M
2022-09-05 34.45 34.45 31.45 34.45 0.0M
2022-09-02 32.95 33.95 31.15 32.90 0.0M
2022-09-01 31.95 32.55 29.50 32.50 0.0M
2022-08-30 32.10 32.10 31.00 31.00 0.0M
2022-08-29 31.10 32.10 31.10 32.10 0.0M
2022-08-26 32.70 32.70 31.30 32.70 0.0M
2022-08-25 33.60 33.60 32.85 32.85 0.0M
2022-08-24 33.70 33.70 32.05 32.05 0.0M
2022-08-23 33.95 33.95 32.10 33.70 0.0M
2022-08-22 33.80 33.80 32.15 33.75 0.0M
2022-08-19 33.90 33.90 33.80 33.80 0.0M
2022-08-18 31.10 34.20 31.10 33.90 0.0M
2022-08-17 32.60 35.95 32.60 32.65 0.0M
2022-08-16 37.40 37.40 34.25 34.25 0.0M
2022-08-12 37.95 37.95 36.00 36.00 0.0M
2022-08-08 38.00 38.00 36.10 37.85 0.0M
2022-08-05 37.05 38.00 37.05 38.00 0.0M
2022-08-04 37.05 37.05 37.05 37.05 0.0M
2022-08-03 37.25 37.25 37.25 37.25 0.0M
2022-08-02 35.40 37.25 35.40 37.25 0.0M
2022-08-01 34.10 37.35 34.10 37.25 0.0M
2022-07-29 35.85 35.85 35.85 35.85 0.0M
2022-07-28 35.85 35.85 35.85 35.85 0.0M
2022-07-27 35.40 37.70 35.40 37.70 0.0M
2022-07-26 39.50 39.50 36.10 36.10 0.0M
2022-07-25 38.90 38.90 36.65 38.00 0.0M
2022-07-22 39.90 39.90 36.90 38.50 0.0M
2022-07-21 38.80 38.80 38.80 38.80 0.0M
2022-07-20 36.10 39.00 36.10 38.95 0.0M
2022-07-19 35.40 37.90 35.40 37.90 0.0M
2022-07-18 36.10 39.70 36.10 36.10 0.0M
2022-07-15 35.55 38.00 35.55 38.00 0.0M
2022-07-14 38.65 39.00 36.00 37.40 0.0M
2022-07-13 36.75 38.00 36.75 37.85 0.0M
2022-07-12 33.35 36.75 33.35 36.75 0.0M
2022-07-11 36.75 36.75 35.10 35.10 0.0M
2022-07-08 37.35 37.40 35.65 36.90 0.0M
2022-07-07 36.10 37.50 36.05 37.50 0.0M
2022-07-06 37.80 37.80 37.80 37.80 0.0M
2022-07-04 39.75 39.75 39.75 39.75 0.0M
2022-07-01 39.45 41.35 37.45 38.05 0.0M
2022-06-30 38.50 39.75 37.05 39.40 0.0M
2022-06-29 38.95 38.95 38.90 38.95 0.0M
2022-06-28 35.95 37.10 35.95 37.10 0.0M
2022-06-27 35.75 35.80 32.50 35.45 0.0M
2022-06-24 30.90 34.10 30.90 34.10 0.0M
2022-06-23 34.95 34.95 32.15 32.50 0.0M
2022-06-22 30.80 33.95 30.80 33.80 0.0M
2022-06-21 31.30 32.40 31.30 32.40 0.0M
2022-06-20 32.95 32.95 32.90 32.90 0.0M
2022-06-17 34.15 34.15 34.00 34.00 0.0M
2022-06-16 34.95 34.95 34.20 34.20 0.0M
2022-06-15 35.95 35.95 35.95 35.95 0.0M
2022-06-10 36.40 36.40 36.35 36.35 0.0M
2022-06-09 35.30 37.00 33.55 36.45 0.0M
2022-06-08 35.50 35.50 32.70 35.30 0.0M
2022-06-07 36.85 36.85 33.40 34.25 0.0M
2022-06-06 35.10 35.10 35.10 35.10 0.0M
2022-06-03 35.85 35.85 34.10 35.80 0.0M
2022-06-02 34.00 36.95 34.00 35.85 0.0M
2022-06-01 35.75 35.75 35.50 35.50 0.0M
2022-05-31 35.85 35.85 34.20 35.75 0.0M
2022-05-30 35.95 35.95 35.95 35.95 0.0M
2022-05-27 36.75 36.75 36.75 36.75 0.0M
2022-05-26 36.95 36.95 36.95 36.95 0.0M
2022-05-25 35.80 36.95 35.80 36.95 0.0M
2022-05-24 37.95 37.95 35.80 35.80 0.0M
2022-05-23 37.65 37.65 34.15 37.65 0.0M
2022-05-20 35.90 35.90 35.90 35.90 0.0M
2022-05-19 36.10 37.35 34.25 34.25 0.0M
2022-05-18 36.05 38.35 36.05 36.05 0.0M
2022-05-17 34.85 36.65 34.85 36.65 0.0M
2022-05-16 34.95 36.65 34.95 36.65 0.0M
2022-05-13 34.95 38.55 34.95 34.95 0.0M
2022-05-12 35.50 36.75 35.50 36.75 0.0M
2022-05-11 37.35 37.35 37.35 37.35 0.0M
2022-05-10 35.75 39.40 35.75 39.30 0.0M
2022-05-09 40.95 40.95 37.55 37.55 0.0M
2022-05-06 42.95 42.95 39.40 39.45 0.0M
2022-05-05 38.40 41.95 38.35 41.45 0.0M
2022-05-04 42.95 42.95 40.35 40.35 0.0M
2022-05-02 41.95 44.00 39.90 42.45 0.0M
2022-04-29 38.40 42.00 38.40 41.95 0.0M
2022-04-28 39.90 40.00 38.60 40.00 0.0M
2022-04-27 41.95 41.95 40.00 40.00 0.0M
2022-04-26 38.25 42.10 38.20 42.10 0.0M
2022-04-25 40.20 40.20 40.20 40.20 0.0M
2022-04-22 43.30 43.30 40.35 42.30 0.0M
2022-04-21 42.45 42.70 39.05 42.45 0.0M
2022-04-20 38.00 40.70 36.95 40.70 0.0M
2022-04-19 38.95 38.95 36.15 38.85 0.0M
2022-04-18 37.00 38.00 36.10 38.00 0.0M
2022-04-13 38.50 38.95 37.95 37.95 0.0M
2022-04-12 37.95 38.00 37.00 37.95 0.0M
2022-04-11 38.70 38.70 36.05 38.15 0.0M
2022-04-08 40.40 40.40 37.05 37.40 0.0M
2022-04-07 40.75 40.75 38.90 38.95 0.0M
2022-04-06 41.00 41.00 38.45 40.80 0.0M
2022-04-05 40.95 40.95 37.40 40.40 0.0M
2022-04-04 39.05 42.95 39.05 39.15 0.0M
2022-04-01 39.30 41.00 39.30 40.95 0.0M
2022-03-29 43.45 43.45 41.30 41.30 0.0M
2022-03-28 42.85 43.70 39.90 43.45 0.0M
2022-03-25 38.55 42.55 38.55 42.00 0.0M
2022-03-24 41.00 41.75 37.85 40.55 0.0M
2022-03-23 39.80 39.80 39.80 39.80 0.0M
2022-03-22 37.05 39.80 36.10 39.80 0.0M
2022-03-21 37.00 38.85 37.00 37.95 0.0M
2022-03-17 38.80 39.00 37.05 38.85 0.0M
2022-03-16 39.00 39.00 39.00 39.00 0.0M
2022-03-15 37.20 39.00 37.20 39.00 0.0M
2022-03-14 37.05 39.00 37.05 39.00 0.0M
2022-03-11 39.05 39.05 38.90 39.00 0.0M
2022-03-10 39.10 39.90 39.00 39.90 0.0M
2022-03-09 39.95 39.95 39.00 39.10 0.0M
2022-03-08 38.95 41.75 38.95 38.95 0.0M
2022-03-07 40.95 40.95 40.95 40.95 0.0M
2022-03-04 41.75 41.75 41.00 41.00 0.0M
2022-03-03 41.00 41.00 41.00 41.00 0.0M
2022-03-02 37.80 41.65 37.80 41.00 0.0M
2022-02-28 39.70 41.00 39.70 39.70 0.0M
2022-02-25 41.75 41.75 41.75 41.75 0.0M
2022-02-24 43.90 43.90 41.75 41.75 0.0M
2022-02-23 40.85 44.00 40.85 43.90 0.0M
2022-02-22 42.10 42.95 42.10 42.95 0.0M
2022-02-21 44.00 44.00 42.95 42.95 0.0M
2022-02-18 45.25 45.25 45.00 45.00 0.0M
2022-02-17 41.55 45.70 41.40 43.90 0.0M
2022-02-16 45.70 45.70 41.40 43.55 0.0M
2022-02-15 43.55 43.55 39.55 43.55 0.0M
2022-02-14 44.50 44.50 41.50 41.50 0.0M
2022-02-11 43.75 43.75 41.65 43.65 0.0M
2022-02-10 40.45 43.75 39.75 43.75 0.0M
2022-02-09 43.05 43.05 41.65 41.70 0.0M
2022-02-08 41.80 43.90 41.80 43.80 0.0M
2022-02-07 41.75 44.95 41.50 44.00 0.0M
2022-02-04 43.55 44.55 41.00 43.65 0.0M
2022-02-03 42.50 46.90 42.50 42.70 0.0M
2022-02-02 46.10 46.10 41.80 44.70 0.0M
2022-02-01 43.30 47.10 43.30 43.95 0.0M
2022-01-31 46.50 46.50 42.10 44.90 0.0M
2022-01-28 40.15 44.30 40.15 44.30 0.0M
2022-01-27 41.35 43.50 41.35 42.20 0.0M
2022-01-25 43.50 43.50 41.50 43.50 0.0M
2022-01-24 44.70 44.70 41.65 43.65 0.0M
2022-01-21 42.15 44.15 40.10 43.80 0.0M
2022-01-20 44.25 44.25 40.20 42.15 0.0M
2022-01-19 41.10 43.15 39.05 42.30 0.0M
2022-01-18 38.45 42.45 38.45 41.10 0.0M
2022-01-17 40.45 42.00 40.45 40.45 0.0M
2022-01-14 42.55 42.55 42.55 42.55 0.0M
2022-01-13 49.45 49.45 44.75 44.75 0.0M
2022-01-12 47.10 47.10 42.70 47.10 0.0M
2022-01-11 45.90 45.90 41.60 44.90 0.0M
2022-01-10 43.75 43.75 43.75 43.75 0.0M
2022-01-07 41.70 41.70 41.65 41.70 0.0M
2022-01-06 39.75 39.75 38.70 39.75 0.0M
2022-01-05 37.90 37.90 37.90 37.90 0.0M
2022-01-04 35.05 36.10 35.05 36.10 0.0M
2022-01-03 32.85 34.40 32.85 34.40 0.0M