Chemcon Speciality Chemicals Ltd CHEMCON
NSE · India · Process Industries
INR 216.75-0.53 (-0.24%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 217.28 | +1.62% | INR 212.10 | INR 221.37 | INR 212.10 | 27.76K |
| 2026-09-29 | INR 213.81 | -3.17% | INR 221.55 | INR 222.92 | INR 211.00 | 42.42K |
| 2026-09-28 | INR 220.81 | -3.09% | INR 232.00 | INR 233.99 | INR 220.28 | 89.51K |
| 2026-09-25 | INR 227.84 | -0.11% | INR 226.00 | INR 233.00 | INR 225.10 | 30.94K |
| 2026-09-24 | INR 228.08 | -0.25% | INR 225.10 | INR 235.00 | INR 225.10 | 38.64K |
| 2026-09-23 | INR 228.66 | +0.55% | INR 225.00 | INR 230.99 | INR 225.00 | 24.94K |
| 2026-09-22 | INR 227.40 | +0.71% | INR 225.80 | INR 235.00 | INR 224.68 | 64.23K |
| 2026-09-21 | INR 225.80 | +4.36% | INR 216.36 | INR 227.00 | INR 216.36 | 80.48K |
| 2026-09-18 | INR 216.36 | +0.74% | INR 217.00 | INR 222.04 | INR 214.00 | 40.05K |
| 2026-09-17 | INR 214.77 | +1.26% | INR 215.80 | INR 218.00 | INR 210.30 | 36.76K |
| 2026-09-16 | INR 212.10 | -0.83% | INR 216.90 | INR 217.99 | INR 204.01 | 37.18K |
| 2026-09-15 | INR 213.88 | -1.54% | INR 219.01 | INR 224.50 | INR 211.30 | 72.44K |
| 2026-09-14 | INR 217.23 | 0.00% | INR 217.23 | INR 217.23 | INR 217.23 | 0 |
| 2026-09-11 | INR 217.23 | +1.69% | INR 210.10 | INR 222.00 | INR 205.25 | 61.94K |
| 2026-09-10 | INR 213.61 | -2.90% | INR 228.20 | INR 228.20 | INR 209.00 | 125.54K |
| 2026-09-09 | INR 220.00 | +5.00% | INR 212.53 | INR 220.00 | INR 212.00 | 139.58K |
| 2026-09-08 | INR 209.53 | +5.00% | INR 200.00 | INR 209.53 | INR 198.03 | 88.57K |
| 2026-09-07 | INR 199.56 | +0.59% | INR 200.00 | INR 201.90 | INR 196.00 | 24.27K |
| 2026-09-04 | INR 198.38 | -1.45% | INR 201.95 | INR 202.40 | INR 197.55 | 14.63K |
| 2026-09-03 | INR 201.29 | +0.84% | INR 202.25 | INR 202.25 | INR 196.05 | 23.91K |
| 2026-09-02 | INR 199.61 | +0.15% | INR 198.00 | INR 200.37 | INR 195.32 | 15.86K |
| 2026-09-01 | INR 199.32 | -0.72% | INR 200.76 | INR 203.00 | INR 196.90 | 26.16K |
| 2026-08-31 | INR 200.76 | +0.61% | INR 200.80 | INR 205.00 | INR 198.00 | 30.20K |
| 2026-08-28 | INR 199.54 | -0.57% | INR 196.00 | INR 201.99 | INR 196.00 | 14.30K |
| 2026-08-27 | INR 200.68 | -0.23% | INR 197.00 | INR 201.15 | INR 197.00 | 13.48K |
| 2026-08-26 | INR 201.15 | +1.17% | INR 199.99 | INR 203.00 | INR 195.00 | 23.30K |
| 2026-08-25 | INR 198.82 | +3.05% | INR 194.00 | INR 200.00 | INR 194.00 | 38.11K |
| 2026-08-24 | INR 192.93 | +4.02% | INR 188.75 | INR 193.49 | INR 188.75 | 40.55K |
| 2026-08-21 | INR 185.48 | -1.20% | INR 187.00 | INR 187.99 | INR 184.01 | 17.94K |
| 2026-08-20 | INR 187.73 | -0.04% | INR 185.00 | INR 189.50 | INR 185.00 | 6.51K |
| 2026-08-19 | INR 187.80 | -0.82% | INR 191.40 | INR 191.40 | INR 186.11 | 10.22K |
| 2026-08-18 | INR 189.36 | +0.19% | INR 188.00 | INR 190.60 | INR 185.51 | 10.19K |
| 2026-08-17 | INR 189.00 | -1.12% | INR 191.40 | INR 191.40 | INR 186.00 | 11.13K |
| 2026-08-14 | INR 191.14 | -0.06% | INR 190.00 | INR 192.89 | INR 188.52 | 13.90K |
| 2026-08-13 | INR 191.26 | -0.54% | INR 189.80 | INR 195.10 | INR 189.50 | 8.37K |
| 2026-08-12 | INR 192.30 | +1.45% | INR 191.60 | INR 195.70 | INR 189.50 | 10.23K |
| 2026-08-11 | INR 189.55 | -1.06% | INR 189.60 | INR 193.00 | INR 188.01 | 10.88K |
| 2026-08-10 | INR 191.59 | +0.81% | INR 191.20 | INR 194.90 | INR 191.00 | 15.89K |
| 2026-08-07 | INR 190.05 | -1.33% | INR 188.60 | INR 192.95 | INR 188.60 | 21.11K |
| 2026-08-06 | INR 192.62 | -2.29% | INR 196.90 | INR 196.90 | INR 192.00 | 14.42K |
| 2026-08-05 | INR 197.14 | +1.99% | INR 202.95 | INR 202.95 | INR 192.00 | 79.53K |
| 2026-08-04 | INR 193.29 | +5.00% | INR 193.29 | INR 193.29 | INR 193.29 | 26.61K |
| 2026-08-03 | INR 184.09 | +4.89% | INR 184.00 | INR 184.28 | INR 177.00 | 28.46K |
| 2026-07-31 | INR 175.51 | +1.19% | INR 176.20 | INR 179.90 | INR 173.00 | 13.01K |
| 2026-07-30 | INR 173.44 | -1.48% | INR 176.05 | INR 176.90 | INR 173.00 | 8.21K |
| 2026-07-29 | INR 176.05 | +0.08% | INR 179.98 | INR 179.98 | INR 171.00 | 8.82K |
| 2026-07-28 | INR 175.91 | -1.16% | INR 177.98 | INR 177.98 | INR 175.01 | 8.80K |
| 2026-07-27 | INR 177.98 | +0.82% | INR 176.53 | INR 182.30 | INR 175.50 | 23.75K |
| 2026-07-24 | INR 176.53 | -0.53% | INR 172.80 | INR 181.80 | INR 172.80 | 10.75K |
| 2026-07-23 | INR 177.47 | +0.08% | INR 177.99 | INR 179.90 | INR 175.00 | 9.20K |
| 2026-07-22 | INR 177.33 | -2.06% | INR 181.90 | INR 184.99 | INR 173.01 | 13.43K |
| 2026-07-21 | INR 181.06 | -0.59% | INR 186.75 | INR 186.75 | INR 180.00 | 8.52K |
| 2026-07-20 | INR 182.14 | +0.41% | INR 180.00 | INR 184.99 | INR 180.00 | 3.47K |
| 2026-07-17 | INR 181.40 | -1.55% | INR 184.95 | INR 189.25 | INR 180.10 | 11.95K |
| 2026-07-16 | INR 184.25 | +0.44% | INR 185.00 | INR 185.00 | INR 179.61 | 15.72K |
| 2026-07-15 | INR 183.45 | -0.06% | INR 187.00 | INR 187.00 | INR 182.40 | 6.17K |
| 2026-07-14 | INR 183.56 | -0.33% | INR 185.00 | INR 187.00 | INR 181.50 | 8.37K |
| 2026-07-13 | INR 184.16 | +0.09% | INR 183.00 | INR 187.00 | INR 180.30 | 10.27K |
| 2026-07-10 | INR 184.00 | +0.60% | INR 182.91 | INR 187.00 | INR 182.91 | 15.12K |
| 2026-07-09 | INR 182.91 | +1.06% | INR 181.10 | INR 184.00 | INR 179.00 | 10.52K |
| 2026-07-08 | INR 181.00 | -1.07% | INR 180.20 | INR 184.00 | INR 179.05 | 18.51K |
| 2026-07-07 | INR 182.96 | -0.38% | INR 184.97 | INR 184.97 | INR 179.20 | 13.08K |
| 2026-07-06 | INR 183.66 | -1.71% | INR 186.00 | INR 189.90 | INR 178.00 | 21.29K |
| 2026-07-03 | INR 186.85 | -0.65% | INR 191.00 | INR 193.70 | INR 184.00 | 20.06K |
| 2026-07-02 | INR 188.08 | +0.05% | INR 187.99 | INR 192.00 | INR 185.05 | 10.22K |
| 2026-07-01 | INR 187.99 | +0.97% | INR 189.00 | INR 191.90 | INR 185.00 | 8.29K |
| 2026-06-30 | INR 186.18 | -1.49% | INR 186.55 | INR 194.00 | INR 180.25 | 21.33K |
| 2026-06-29 | INR 188.99 | -0.06% | INR 189.10 | INR 192.90 | INR 187.00 | 13.46K |
| 2026-06-26 | INR 189.10 | 0.00% | INR 189.10 | INR 189.10 | INR 189.10 | 0 |
| 2026-06-25 | INR 189.10 | -6.91% | INR 203.20 | INR 204.21 | INR 181.70 | 150.02K |
| 2026-06-24 | INR 203.14 | -0.78% | INR 203.55 | INR 204.76 | INR 197.00 | 42.35K |
| 2026-06-23 | INR 204.73 | +4.35% | INR 197.20 | INR 207.30 | INR 195.20 | 228.10K |
| 2026-06-22 | INR 196.19 | +1.86% | INR 194.79 | INR 199.00 | INR 193.50 | 47.06K |
| 2026-06-19 | INR 192.60 | -1.22% | INR 194.98 | INR 195.49 | INR 190.41 | 48.58K |
| 2026-06-18 | INR 194.98 | +0.88% | INR 193.40 | INR 201.14 | INR 193.05 | 39.87K |
| 2026-06-17 | INR 193.27 | +0.38% | INR 192.54 | INR 195.00 | INR 191.70 | 34.17K |
| 2026-06-16 | INR 192.54 | -1.14% | INR 196.21 | INR 198.95 | INR 190.20 | 49.35K |
| 2026-06-15 | INR 194.76 | -0.08% | INR 198.90 | INR 200.85 | INR 191.67 | 47.21K |
| 2026-06-12 | INR 194.92 | +2.88% | INR 191.27 | INR 196.90 | INR 191.27 | 37.13K |
| 2026-06-11 | INR 189.47 | -3.22% | INR 195.78 | INR 195.79 | INR 188.91 | 44.10K |
| 2026-06-10 | INR 195.78 | -4.93% | INR 205.00 | INR 207.89 | INR 195.00 | 109.11K |
| 2026-06-09 | INR 205.94 | +4.06% | INR 195.89 | INR 209.40 | INR 195.89 | 190.75K |
| 2026-06-08 | INR 197.90 | -4.80% | INR 205.81 | INR 207.71 | INR 196.00 | 173.09K |
| 2026-06-05 | INR 207.88 | +13.23% | INR 186.00 | INR 214.45 | INR 184.21 | 3.48M |
| 2026-06-04 | INR 183.59 | -0.41% | INR 184.35 | INR 186.59 | INR 182.80 | 46.25K |
| 2026-06-03 | INR 184.35 | +0.36% | INR 186.23 | INR 186.23 | INR 180.62 | 33.71K |
| 2026-06-02 | INR 183.68 | -0.42% | INR 182.80 | INR 185.79 | INR 181.71 | 43.90K |
| 2026-06-01 | INR 184.46 | -1.07% | INR 190.00 | INR 190.99 | INR 183.62 | 48.08K |
| 2026-05-29 | INR 186.46 | -3.48% | INR 192.00 | INR 193.85 | INR 185.55 | 66.28K |
| 2026-05-28 | INR 193.18 | 0.00% | INR 193.18 | INR 193.18 | INR 193.18 | 0 |