Yash Chemex Limited (BOM:539939)
India · Delayed Price · Currency is INR 49.60
+0.10 (0.20%)
At close: Jul 30, 2026
Yash Chemex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 50.90 | 50.90 | 47.00 | 48.81 | 48.81 | -1.59% | 742 |
| Jul 30, 2026 | 46.02 | 50.20 | 46.02 | 49.60 | 49.60 | 0.20% | 128 |
| Jul 29, 2026 | 50.40 | 50.88 | 49.20 | 49.50 | 49.50 | 1.10% | 1,179 |
| Jul 28, 2026 | 48.30 | 50.60 | 48.30 | 48.96 | 48.96 | -3.72% | 677 |
| Jul 27, 2026 | 50.90 | 50.90 | 49.10 | 50.85 | 50.85 | 0.91% | 191 |
| Jul 24, 2026 | 50.40 | 51.80 | 50.00 | 50.39 | 50.39 | 3.64% | 481 |
| Jul 23, 2026 | 51.90 | 51.90 | 48.15 | 48.62 | 48.62 | -2.76% | 429 |
| Jul 22, 2026 | 50.00 | 52.50 | 49.85 | 50.00 | 50.00 | 3.65% | 2,786 |
| Jul 21, 2026 | 53.90 | 53.90 | 47.80 | 48.24 | 48.24 | -5.00% | 4,422 |
| Jul 20, 2026 | 52.65 | 54.50 | 50.00 | 50.78 | 50.78 | -3.55% | 159 |
| Jul 17, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - | 25 |
| Jul 16, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - | 1 |
| Jul 15, 2026 | 50.59 | 52.95 | 50.59 | 52.65 | 52.65 | 3.66% | 187 |
| Jul 14, 2026 | 52.75 | 52.80 | 49.30 | 50.79 | 50.79 | -1.70% | 836 |
| Jul 13, 2026 | 48.20 | 52.90 | 48.20 | 51.67 | 51.67 | 3.13% | 1,081 |
| Jul 10, 2026 | 52.10 | 52.35 | 49.99 | 50.10 | 50.10 | -3.84% | 1,898 |
| Jul 9, 2026 | 52.19 | 52.19 | 52.10 | 52.10 | 52.10 | -0.67% | 75 |
| Jul 8, 2026 | 48.20 | 53.00 | 48.20 | 52.45 | 52.45 | 4.69% | 608 |
| Jul 7, 2026 | 50.80 | 51.50 | 50.05 | 50.10 | 50.10 | -1.38% | 1,169 |
| Jul 6, 2026 | 53.17 | 53.17 | 50.80 | 50.80 | 50.80 | -1.99% | 649 |
| Jul 3, 2026 | 53.50 | 53.50 | 51.42 | 51.83 | 51.83 | -0.33% | 150 |
| Jul 2, 2026 | 53.50 | 53.50 | 51.75 | 52.00 | 52.00 | -2.00% | 751 |
| Jul 1, 2026 | 57.60 | 57.60 | 52.12 | 53.06 | 53.06 | 0.09% | 1,431 |
| Jun 30, 2026 | 54.90 | 57.00 | 52.74 | 53.01 | 53.01 | 0.04% | 885 |
| Jun 29, 2026 | 52.64 | 54.00 | 52.64 | 52.99 | 52.99 | 0.66% | 1,145 |
| Jun 25, 2026 | 50.00 | 53.29 | 50.00 | 52.64 | 52.64 | 5.28% | 1,621 |
| Jun 24, 2026 | 51.31 | 52.79 | 50.00 | 50.00 | 50.00 | -2.53% | 948 |
| Jun 23, 2026 | 51.03 | 52.28 | 51.03 | 51.30 | 51.30 | 0.04% | 1,082 |
| Jun 22, 2026 | 53.66 | 53.66 | 50.70 | 51.28 | 51.28 | -3.97% | 2,201 |
| Jun 19, 2026 | 51.24 | 54.30 | 51.24 | 53.40 | 53.40 | 2.12% | 2,417 |
| Jun 18, 2026 | 50.50 | 53.80 | 50.50 | 52.29 | 52.29 | 4.68% | 1,581 |
| Jun 17, 2026 | 49.99 | 49.99 | 49.50 | 49.95 | 49.95 | 1.96% | 2,634 |
| Jun 16, 2026 | 49.00 | 49.00 | 45.72 | 48.99 | 48.99 | 0.35% | 1,012 |
| Jun 15, 2026 | 48.83 | 49.00 | 47.30 | 48.82 | 48.82 | 1.98% | 1,040 |
| Jun 12, 2026 | 49.00 | 49.00 | 47.85 | 47.87 | 47.87 | 1.68% | 901 |
| Jun 11, 2026 | 48.00 | 48.63 | 46.10 | 47.08 | 47.08 | -1.69% | 712 |
| Jun 10, 2026 | 49.26 | 50.90 | 47.00 | 47.89 | 47.89 | -1.56% | 10,879 |
| Jun 9, 2026 | 49.80 | 49.80 | 48.00 | 48.65 | 48.65 | 0.72% | 1,840 |
| Jun 8, 2026 | 52.00 | 54.40 | 47.20 | 48.30 | 48.30 | -10.06% | 7,924 |
| Jun 5, 2026 | 52.40 | 53.96 | 52.00 | 53.70 | 53.70 | 2.48% | 14,285 |
| Jun 4, 2026 | 52.50 | 52.50 | 51.50 | 52.40 | 52.40 | -0.93% | 226 |
| Jun 3, 2026 | 51.80 | 54.60 | 51.45 | 52.89 | 52.89 | 1.67% | 352 |
| Jun 2, 2026 | 58.05 | 58.05 | 51.98 | 52.02 | 52.02 | -3.49% | 800 |
| Jun 1, 2026 | 53.72 | 54.75 | 52.00 | 53.90 | 53.90 | 0.34% | 1,103 |
| May 29, 2026 | 54.30 | 54.30 | 53.72 | 53.72 | 53.72 | -1.07% | 103 |
| May 27, 2026 | 53.00 | 58.95 | 52.10 | 54.30 | 54.30 | 2.45% | 1,104 |
| May 26, 2026 | 53.49 | 53.49 | 53.00 | 53.00 | 53.00 | -1.21% | 14 |
| May 25, 2026 | 53.95 | 53.95 | 53.60 | 53.65 | 53.65 | 4.34% | 730 |
| May 22, 2026 | 54.20 | 54.20 | 47.05 | 51.42 | 51.42 | -5.13% | 7,240 |
| May 21, 2026 | 54.99 | 54.99 | 52.40 | 54.20 | 54.20 | 3.81% | 184 |