Yash Chemex Limited (BOM:539939)
India · Delayed Price · Currency is INR 61.55
-2.42 (-3.78%)
At close: Jan 23, 2026
Yash Chemex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 89.10 | 89.10 | 81.00 | 82.02 | 82.02 | -0.62% | 4,197 |
| Dec 22, 2025 | 88.90 | 88.90 | 81.11 | 82.53 | 82.53 | -4.40% | 6,670 |
| Dec 19, 2025 | 92.79 | 92.79 | 85.90 | 86.33 | 86.33 | -0.99% | 5,363 |
| Dec 18, 2025 | 89.00 | 89.10 | 87.00 | 87.19 | 87.19 | -2.57% | 2,034 |
| Dec 17, 2025 | 90.95 | 90.95 | 88.60 | 89.49 | 89.49 | 0.82% | 5,496 |
| Dec 16, 2025 | 87.15 | 90.31 | 87.15 | 88.76 | 88.76 | -1.93% | 2,489 |
| Dec 15, 2025 | 94.85 | 94.85 | 90.00 | 90.51 | 90.51 | -1.17% | 14,584 |
| Dec 12, 2025 | 92.00 | 94.00 | 90.55 | 91.58 | 91.58 | -2.18% | 7,203 |
| Dec 11, 2025 | 92.80 | 99.89 | 92.10 | 93.62 | 93.62 | 1.11% | 33,018 |
| Dec 10, 2025 | 102.60 | 102.60 | 91.02 | 92.59 | 92.59 | -0.74% | 4,706 |
| Dec 9, 2025 | 90.28 | 94.10 | 90.02 | 93.28 | 93.28 | 3.32% | 8,031 |
| Dec 8, 2025 | 91.50 | 92.70 | 88.00 | 90.28 | 90.28 | 0.30% | 15,214 |
| Dec 5, 2025 | 90.70 | 94.50 | 89.90 | 90.01 | 90.01 | -1.09% | 2,488 |
| Dec 4, 2025 | 94.45 | 94.45 | 91.00 | 91.00 | 91.00 | -0.08% | 68 |
| Dec 3, 2025 | 90.30 | 93.00 | 90.30 | 91.07 | 91.07 | 0.85% | 3,218 |
| Dec 2, 2025 | 94.85 | 94.85 | 90.30 | 90.30 | 90.30 | -2.08% | 1,199 |
| Dec 1, 2025 | 92.77 | 93.20 | 90.15 | 92.22 | 92.22 | -0.30% | 3,682 |
| Nov 28, 2025 | 92.90 | 92.95 | 89.15 | 92.50 | 92.50 | 3.01% | 5,736 |
| Nov 27, 2025 | 90.30 | 90.30 | 85.60 | 89.80 | 89.80 | 1.18% | 11,486 |
| Nov 26, 2025 | 89.50 | 93.25 | 88.00 | 88.75 | 88.75 | -1.22% | 10,728 |
| Nov 25, 2025 | 90.00 | 92.60 | 87.00 | 89.85 | 89.85 | 0.79% | 13,513 |
| Nov 24, 2025 | 88.10 | 92.60 | 87.65 | 89.15 | 89.15 | -3.36% | 21,779 |
| Nov 21, 2025 | 91.50 | 93.25 | 90.00 | 92.25 | 92.25 | 0.22% | 3,933 |
| Nov 20, 2025 | 97.30 | 97.30 | 91.50 | 92.05 | 92.05 | -2.02% | 6,660 |
| Nov 19, 2025 | 93.20 | 96.00 | 91.50 | 93.95 | 93.95 | 0.80% | 6,965 |
| Nov 18, 2025 | 94.50 | 94.95 | 88.00 | 93.20 | 93.20 | 1.91% | 8,801 |
| Nov 17, 2025 | 94.85 | 94.85 | 90.20 | 91.45 | 91.45 | -3.33% | 5,457 |
| Nov 14, 2025 | 96.60 | 97.00 | 94.10 | 94.60 | 94.60 | -3.86% | 7,221 |
| Nov 13, 2025 | 95.40 | 99.15 | 93.30 | 98.40 | 98.40 | 0.20% | 6,575 |