Yash Chemex Limited (BOM:539939)
India · Delayed Price · Currency is INR 48.05
-1.67 (-3.36%)
At close: Aug 21, 2026
Yash Chemex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 49.72 | 51.00 | 47.11 | 48.05 | 48.05 | -3.36% | 1,814 |
| Aug 20, 2026 | 49.74 | 51.30 | 44.31 | 49.72 | 49.72 | 6.51% | 3,321 |
| Aug 19, 2026 | 49.50 | 51.45 | 45.00 | 46.68 | 46.68 | -6.40% | 9,605 |
| Aug 18, 2026 | 53.95 | 53.95 | 49.15 | 49.87 | 49.87 | -3.89% | 1,503 |
| Aug 17, 2026 | 48.00 | 52.85 | 47.30 | 51.89 | 51.89 | 8.44% | 2,849 |
| Aug 14, 2026 | 54.00 | 54.00 | 47.75 | 47.85 | 47.85 | -8.33% | 694 |
| Aug 13, 2026 | 50.25 | 53.99 | 50.25 | 52.20 | 52.20 | 4.40% | 932 |
| Aug 12, 2026 | 52.50 | 52.50 | 47.41 | 50.00 | 50.00 | 1.54% | 344 |
| Aug 11, 2026 | 48.00 | 51.10 | 47.26 | 49.24 | 49.24 | 5.06% | 120 |
| Aug 10, 2026 | 49.95 | 50.00 | 39.96 | 46.87 | 46.87 | -6.17% | 23,979 |
| Aug 7, 2026 | 53.40 | 53.40 | 48.56 | 49.95 | 49.95 | 1.55% | 284 |
| Aug 6, 2026 | 48.40 | 51.90 | 48.40 | 49.19 | 49.19 | -1.15% | 1,026 |
| Aug 5, 2026 | 52.70 | 52.70 | 49.20 | 49.76 | 49.76 | -3.62% | 793 |
| Aug 4, 2026 | 50.90 | 52.75 | 49.89 | 51.63 | 51.63 | 3.86% | 1,023 |
| Aug 3, 2026 | 54.00 | 54.00 | 49.01 | 49.71 | 49.71 | 1.84% | 1,227 |
| 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 |