Yash Chemex Limited (BOM:539939)
India · Delayed Price · Currency is INR 59.87
+1.47 (2.52%)
At close: Mar 25, 2026
Yash Chemex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 56.80 | 59.96 | 55.61 | 59.87 | 59.87 | 2.52% | 2,695 |
| Mar 24, 2026 | 58.90 | 58.90 | 55.10 | 58.40 | 58.40 | 4.60% | 21,105 |
| Mar 23, 2026 | 59.00 | 59.00 | 55.10 | 55.83 | 55.83 | -7.29% | 9,226 |
| Mar 20, 2026 | 67.80 | 67.80 | 57.25 | 60.22 | 60.22 | 4.49% | 2,275 |
| Mar 19, 2026 | 58.68 | 58.96 | 57.20 | 57.63 | 57.63 | 1.03% | 2,051 |
| Mar 18, 2026 | 57.06 | 60.90 | 55.00 | 57.04 | 57.04 | -4.17% | 5,309 |
| Mar 17, 2026 | 57.79 | 60.00 | 57.00 | 59.52 | 59.52 | 2.99% | 5,751 |
| Mar 16, 2026 | 60.01 | 62.00 | 55.00 | 57.79 | 57.79 | -5.62% | 1,010 |
| Mar 13, 2026 | 63.20 | 64.14 | 60.00 | 61.23 | 61.23 | -9.24% | 4,699 |
| Mar 12, 2026 | 78.00 | 78.00 | 65.11 | 67.46 | 67.46 | 1.14% | 2,702 |
| Mar 11, 2026 | 61.00 | 68.10 | 61.00 | 66.70 | 66.70 | 2.49% | 3,860 |
| Mar 10, 2026 | 61.01 | 66.00 | 60.50 | 65.08 | 65.08 | 9.93% | 2,594 |
| Mar 9, 2026 | 62.24 | 62.24 | 56.50 | 59.20 | 59.20 | -4.98% | 425 |
| Mar 6, 2026 | 63.00 | 63.00 | 62.30 | 62.30 | 62.30 | -1.11% | 108 |
| Mar 5, 2026 | 61.60 | 63.00 | 61.59 | 63.00 | 63.00 | 2.29% | 106 |
| Mar 4, 2026 | 61.03 | 62.33 | 61.02 | 61.59 | 61.59 | 1.55% | 346 |
| Mar 2, 2026 | 61.55 | 62.90 | 60.11 | 60.65 | 60.65 | -3.44% | 703 |
| Feb 27, 2026 | 60.10 | 64.60 | 60.10 | 62.81 | 62.81 | 0.10% | 2,810 |
| Feb 26, 2026 | 64.95 | 64.95 | 61.15 | 62.75 | 62.75 | 2.67% | 1,050 |
| Feb 25, 2026 | 55.20 | 64.85 | 55.20 | 61.12 | 61.12 | 0.20% | 94 |
| Feb 24, 2026 | 61.60 | 65.49 | 60.42 | 61.00 | 61.00 | -1.05% | 194 |
| Feb 23, 2026 | 62.00 | 62.00 | 58.55 | 61.65 | 61.65 | -0.96% | 484 |
| Feb 20, 2026 | 62.92 | 64.70 | 61.00 | 62.25 | 62.25 | -0.57% | 143 |
| Feb 19, 2026 | 61.13 | 63.00 | 61.00 | 62.61 | 62.61 | 2.56% | 1,135 |
| Feb 18, 2026 | 61.00 | 63.85 | 60.80 | 61.05 | 61.05 | -5.20% | 828 |
| Feb 17, 2026 | 66.90 | 66.90 | 64.40 | 64.40 | 64.40 | 3.27% | 211 |
| Feb 16, 2026 | 66.99 | 66.99 | 61.25 | 62.36 | 62.36 | 1.55% | 481 |
| Feb 13, 2026 | 62.65 | 64.26 | 61.11 | 61.41 | 61.41 | -1.98% | 291 |
| Feb 12, 2026 | 67.40 | 67.40 | 62.65 | 62.65 | 62.65 | 0.55% | 235 |
| Feb 11, 2026 | 58.02 | 64.00 | 58.02 | 62.31 | 62.31 | -3.43% | 2,023 |
| Feb 10, 2026 | 67.95 | 67.95 | 61.65 | 64.52 | 64.52 | 2.41% | 1,793 |
| Feb 9, 2026 | 63.19 | 63.19 | 62.88 | 63.00 | 63.00 | -0.79% | 539 |
| Feb 6, 2026 | 65.99 | 65.99 | 63.00 | 63.50 | 63.50 | 0.71% | 899 |
| Feb 5, 2026 | 74.00 | 74.00 | 60.10 | 63.05 | 63.05 | 0.94% | 1,470 |
| Feb 4, 2026 | 58.50 | 63.99 | 58.50 | 62.46 | 62.46 | 6.77% | 1,367 |
| Feb 3, 2026 | 65.50 | 65.50 | 58.50 | 58.50 | 58.50 | -3.94% | 1,412 |
| Feb 2, 2026 | 61.00 | 62.12 | 60.90 | 60.90 | 60.90 | -1.96% | 196 |
| Feb 1, 2026 | 61.80 | 62.12 | 60.90 | 62.12 | 62.12 | 1.01% | 229 |
| Jan 30, 2026 | 61.20 | 64.80 | 61.20 | 61.50 | 61.50 | -1.88% | 607 |
| Jan 29, 2026 | 66.99 | 66.99 | 60.91 | 62.68 | 62.68 | -1.45% | 1,839 |
| Jan 28, 2026 | 60.80 | 64.00 | 59.58 | 63.60 | 63.60 | 4.61% | 116 |
| Jan 27, 2026 | 66.00 | 66.00 | 60.80 | 60.80 | 60.80 | -1.22% | 1,632 |
| Jan 23, 2026 | 66.00 | 70.00 | 61.11 | 61.55 | 61.55 | -3.78% | 2,375 |
| Jan 22, 2026 | 65.00 | 65.85 | 63.68 | 63.97 | 63.97 | 5.74% | 328 |
| Jan 21, 2026 | 65.00 | 65.00 | 56.38 | 60.50 | 60.50 | -3.40% | 3,434 |
| Jan 20, 2026 | 64.68 | 65.00 | 62.10 | 62.63 | 62.63 | -3.65% | 996 |
| Jan 19, 2026 | 65.00 | 68.00 | 60.10 | 65.00 | 65.00 | -0.58% | 4,226 |
| Jan 16, 2026 | 67.11 | 70.00 | 62.58 | 65.38 | 65.38 | -5.97% | 5,632 |
| Jan 14, 2026 | 73.30 | 74.00 | 69.50 | 69.53 | 69.53 | -2.96% | 4,729 |
| Jan 13, 2026 | 71.00 | 72.00 | 69.41 | 71.65 | 71.65 | 0.49% | 3,639 |