Yash Chemex Limited (BOM:539939)
India · Delayed Price · Currency is INR 62.30
-0.70 (-1.11%)
At close: Mar 6, 2026
Yash Chemex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 69.31 | 75.00 | 69.31 | 71.30 | 71.30 | 0.81% | 1,652 |
| Jan 9, 2026 | 70.65 | 70.90 | 66.00 | 70.73 | 70.73 | -0.13% | 9,289 |
| Jan 8, 2026 | 73.99 | 77.80 | 70.70 | 70.82 | 70.82 | -4.28% | 498 |
| Jan 7, 2026 | 76.15 | 76.15 | 72.00 | 73.99 | 73.99 | -0.44% | 7,789 |
| Jan 6, 2026 | 76.00 | 77.90 | 74.10 | 74.32 | 74.32 | -2.21% | 1,509 |
| Jan 5, 2026 | 77.98 | 77.98 | 76.00 | 76.00 | 76.00 | 0.03% | 454 |
| Jan 2, 2026 | 84.65 | 84.65 | 75.95 | 75.98 | 75.98 | -2.93% | 1,753 |
| Jan 1, 2026 | 78.27 | 78.27 | 78.20 | 78.27 | 78.27 | -0.50% | 175 |
| Dec 31, 2025 | 80.00 | 80.00 | 76.50 | 78.66 | 78.66 | 3.23% | 2,194 |
| Dec 30, 2025 | 79.05 | 79.05 | 76.20 | 76.20 | 76.20 | -0.78% | 739 |
| Dec 29, 2025 | 77.00 | 79.50 | 76.80 | 76.80 | 76.80 | -0.26% | 2,196 |
| Dec 26, 2025 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | -2.48% | 2,427 |
| Dec 24, 2025 | 79.00 | 84.00 | 78.00 | 78.96 | 78.96 | -3.73% | 7,372 |