Yash Chemex Limited (BOM:539939)
India · Delayed Price · Currency is INR 47.47
-1.11 (-2.28%)
At close: Oct 23, 2026
Yash Chemex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 52.00 | 52.00 | 46.00 | 47.47 | 47.47 | -2.28% | 2,501 |
| Oct 22, 2026 | 51.90 | 51.90 | 46.85 | 48.58 | 48.58 | 1.36% | 2,473 |
| Oct 21, 2026 | 54.40 | 54.40 | 47.57 | 47.93 | 47.93 | -4.14% | 4,163 |
| Oct 19, 2026 | 54.70 | 54.90 | 49.99 | 50.00 | 50.00 | -2.93% | 1,990 |
| Oct 16, 2026 | 56.00 | 56.00 | 51.10 | 51.51 | 51.51 | -4.61% | 2,272 |
| Oct 15, 2026 | 56.70 | 56.70 | 53.10 | 54.00 | 54.00 | -0.97% | 390 |
| Oct 14, 2026 | 57.30 | 59.20 | 53.00 | 54.53 | 54.53 | -3.08% | 1,692 |
| Oct 13, 2026 | 57.00 | 57.45 | 54.50 | 56.26 | 56.26 | 3.82% | 12,365 |
| Oct 12, 2026 | 55.62 | 55.62 | 52.00 | 54.19 | 54.19 | 4.45% | 10,922 |
| Oct 9, 2026 | 54.50 | 54.50 | 51.20 | 51.88 | 51.88 | 0.76% | 2,238 |
| Oct 8, 2026 | 54.70 | 54.70 | 51.40 | 51.49 | 51.49 | -1.64% | 626 |
| Oct 7, 2026 | 53.90 | 53.90 | 51.00 | 52.35 | 52.35 | 1.95% | 6,984 |
| Oct 6, 2026 | 55.00 | 55.00 | 50.70 | 51.35 | 51.35 | -2.41% | 1,980 |
| Oct 5, 2026 | 55.71 | 55.71 | 50.20 | 52.62 | 52.62 | 0.42% | 7,829 |
| Oct 1, 2026 | 56.28 | 59.85 | 51.97 | 52.40 | 52.40 | -5.52% | 6,740 |
| Sep 30, 2026 | 56.79 | 56.79 | 52.05 | 55.46 | 55.46 | 4.37% | 2,216 |
| Sep 29, 2026 | 54.00 | 55.97 | 53.00 | 53.14 | 53.14 | -2.14% | 554 |
| Sep 28, 2026 | 56.01 | 58.99 | 52.32 | 54.30 | 54.30 | -4.40% | 8,842 |
| Sep 25, 2026 | 53.90 | 59.00 | 50.70 | 56.80 | 56.80 | 12.21% | 42,376 |
| Sep 24, 2026 | 51.00 | 53.91 | 49.60 | 50.62 | 50.62 | -0.75% | 338 |
| Sep 23, 2026 | 50.98 | 51.00 | 50.00 | 51.00 | 51.00 | 1.98% | 5,576 |
| Sep 22, 2026 | 49.21 | 50.94 | 47.50 | 50.01 | 50.01 | 0.54% | 1,262 |
| Sep 21, 2026 | 52.90 | 52.90 | 48.65 | 49.74 | 49.74 | -2.41% | 1,612 |
| Sep 18, 2026 | 52.83 | 52.83 | 50.00 | 50.97 | 50.97 | 2.14% | 691 |
| Sep 17, 2026 | 52.25 | 52.25 | 49.15 | 49.90 | 49.90 | -2.58% | 2,748 |
| Sep 16, 2026 | 52.90 | 52.90 | 50.32 | 51.22 | 51.22 | 2.32% | 903 |
| Sep 15, 2026 | 60.75 | 60.75 | 50.06 | 50.06 | 50.06 | -4.10% | 2,987 |
| Sep 11, 2026 | 53.91 | 53.91 | 49.90 | 52.20 | 52.20 | -0.17% | 8,788 |
| Sep 10, 2026 | 52.29 | 55.44 | 50.76 | 52.29 | 52.29 | 2.01% | 7,419 |
| Sep 9, 2026 | 52.90 | 52.90 | 48.00 | 51.26 | 51.26 | 4.61% | 15,316 |
| Sep 8, 2026 | 50.70 | 50.70 | 47.76 | 49.00 | 49.00 | -1.49% | 478 |
| Sep 7, 2026 | 50.80 | 50.80 | 47.60 | 49.74 | 49.74 | -1.11% | 13,497 |
| Sep 4, 2026 | 50.19 | 50.45 | 49.00 | 50.30 | 50.30 | 0.76% | 2,112 |
| Sep 3, 2026 | 56.79 | 56.79 | 48.02 | 49.92 | 49.92 | 4.94% | 1,102 |
| Sep 2, 2026 | 49.52 | 50.48 | 47.40 | 47.57 | 47.57 | -2.02% | 860 |
| Sep 1, 2026 | 52.65 | 52.65 | 48.55 | 48.55 | 48.55 | 0.10% | 1,098 |
| Aug 31, 2026 | 50.99 | 50.99 | 48.27 | 48.50 | 48.50 | -1.26% | 3,687 |
| Aug 28, 2026 | 51.39 | 51.39 | 48.65 | 49.12 | 49.12 | 1.74% | 364 |
| Aug 27, 2026 | 48.10 | 51.40 | 48.10 | 48.28 | 48.28 | -6.14% | 3,879 |
| Aug 26, 2026 | 52.74 | 52.74 | 48.61 | 51.44 | 51.44 | 1.16% | 508 |
| Aug 25, 2026 | 51.90 | 51.90 | 49.00 | 50.85 | 50.85 | 2.31% | 1,742 |
| Aug 24, 2026 | 51.50 | 51.50 | 48.66 | 49.70 | 49.70 | 3.43% | 2,624 |
| 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 |