Yash Chemex Limited (BOM:539939)
India · Delayed Price · Currency is INR 52.36
-0.32 (-0.61%)
At close: Apr 16, 2026
Yash Chemex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 50.56 | 52.99 | 50.56 | 52.68 | 52.68 | 4.19% | 1,182 |
| Apr 13, 2026 | 51.96 | 51.96 | 48.03 | 50.56 | 50.56 | -0.35% | 3,559 |
| Apr 10, 2026 | 52.00 | 53.45 | 49.45 | 50.74 | 50.74 | -1.74% | 8,247 |
| Apr 9, 2026 | 54.80 | 54.80 | 50.00 | 51.64 | 51.64 | 1.31% | 8,677 |
| Apr 8, 2026 | 54.98 | 56.50 | 50.63 | 50.97 | 50.97 | -5.45% | 31,807 |
| Apr 7, 2026 | 53.50 | 59.70 | 53.50 | 53.91 | 53.91 | -4.16% | 16,519 |
| Apr 6, 2026 | 55.02 | 59.80 | 55.02 | 56.25 | 56.25 | 1.64% | 3,098 |
| Apr 2, 2026 | 55.26 | 58.48 | 54.90 | 55.34 | 55.34 | -5.55% | 741 |
| Apr 1, 2026 | 55.01 | 59.34 | 55.01 | 58.59 | 58.59 | 6.35% | 903 |
| Mar 30, 2026 | 51.50 | 59.45 | 51.50 | 55.09 | 55.09 | -4.80% | 1,913 |
| Mar 27, 2026 | 58.40 | 60.40 | 56.00 | 57.87 | 57.87 | -3.34% | 32,995 |
| 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 |