Chemcon Speciality Chemicals Limited (BOM:543233)
India · Delayed Price · Currency is INR 263.10
+3.45 (1.33%)
At close: Oct 21, 2025
BOM:543233 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 259.60 | 265.05 | 259.45 | 263.10 | 263.10 | 1.33% | 3,621 |
| Oct 20, 2025 | 262.95 | 262.95 | 257.85 | 259.65 | 259.65 | -1.40% | 3,929 |
| Oct 17, 2025 | 266.65 | 268.30 | 262.75 | 263.35 | 263.35 | -2.12% | 7,570 |
| Oct 16, 2025 | 272.70 | 273.85 | 266.65 | 269.05 | 269.05 | -1.03% | 7,210 |
| Oct 15, 2025 | 266.50 | 277.50 | 262.80 | 271.85 | 271.85 | 2.10% | 18,047 |
| Oct 14, 2025 | 271.00 | 271.70 | 261.95 | 266.25 | 266.25 | -1.59% | 8,031 |
| Oct 13, 2025 | 263.00 | 280.75 | 256.55 | 270.55 | 270.55 | 2.17% | 42,673 |
| Oct 10, 2025 | 269.75 | 269.75 | 261.75 | 264.80 | 264.80 | 0.42% | 15,874 |
| Oct 9, 2025 | 273.05 | 277.25 | 262.00 | 263.70 | 263.70 | -4.49% | 14,630 |
| Oct 8, 2025 | 276.00 | 285.50 | 273.35 | 276.10 | 276.10 | 0.02% | 16,372 |
| Oct 7, 2025 | 275.00 | 283.00 | 270.45 | 276.05 | 276.05 | -0.83% | 38,452 |
| Oct 6, 2025 | 272.00 | 287.90 | 266.45 | 278.35 | 278.35 | 3.25% | 105,372 |
| Oct 3, 2025 | 262.25 | 274.95 | 261.55 | 269.60 | 269.60 | 2.78% | 18,619 |
| Oct 1, 2025 | 270.30 | 270.30 | 261.15 | 262.30 | 262.30 | -2.29% | 10,241 |
| Sep 30, 2025 | 256.20 | 278.00 | 256.20 | 268.45 | 268.45 | 3.81% | 57,285 |
| Sep 29, 2025 | 267.45 | 267.60 | 256.45 | 258.60 | 258.60 | -2.49% | 52,545 |
| Sep 26, 2025 | 276.90 | 281.85 | 262.35 | 265.20 | 265.20 | -6.19% | 161,546 |
| Sep 25, 2025 | 237.10 | 295.10 | 237.10 | 282.70 | 282.70 | 14.94% | 1,946,961 |
| Sep 24, 2025 | 250.00 | 255.95 | 244.65 | 245.95 | 245.95 | -3.26% | 26,557 |
| Sep 23, 2025 | 260.00 | 264.00 | 249.35 | 254.25 | 254.25 | -2.08% | 48,940 |
| Sep 22, 2025 | 230.65 | 268.55 | 230.65 | 259.65 | 259.65 | 13.21% | 149,161 |
| Sep 19, 2025 | 241.50 | 246.00 | 227.85 | 229.35 | 229.35 | -2.59% | 19,025 |
| Sep 18, 2025 | 236.80 | 241.90 | 234.30 | 235.45 | 235.45 | -0.32% | 8,532 |
| Sep 17, 2025 | 236.00 | 241.20 | 234.30 | 236.20 | 236.20 | -0.21% | 16,072 |
| Sep 16, 2025 | 240.85 | 243.25 | 235.25 | 236.70 | 236.70 | -0.73% | 1,343 |
| Sep 15, 2025 | 238.65 | 246.60 | 233.15 | 238.45 | 238.45 | -0.56% | 4,875 |
| Sep 12, 2025 | 241.35 | 244.20 | 238.05 | 239.80 | 239.80 | 1.40% | 6,987 |
| Sep 11, 2025 | 248.00 | 258.90 | 235.80 | 236.50 | 236.50 | -5.15% | 36,301 |
| Sep 10, 2025 | 231.05 | 255.20 | 228.00 | 249.35 | 249.35 | 9.85% | 124,748 |
| Sep 9, 2025 | 208.45 | 235.00 | 207.15 | 227.00 | 227.00 | 9.48% | 24,776 |
| Sep 8, 2025 | 210.85 | 210.90 | 206.10 | 207.35 | 207.35 | -0.55% | 3,924 |
| Sep 5, 2025 | 212.30 | 213.50 | 207.00 | 208.50 | 208.50 | -1.00% | 4,982 |
| Sep 4, 2025 | 215.00 | 215.35 | 209.85 | 210.60 | 210.60 | -1.82% | 4,790 |
| Sep 3, 2025 | 216.55 | 217.95 | 212.50 | 214.50 | 214.50 | -0.81% | 3,092 |
| Sep 2, 2025 | 211.35 | 218.70 | 209.60 | 216.25 | 216.25 | 3.69% | 2,829 |
| Sep 1, 2025 | 208.55 | 213.50 | 206.35 | 208.55 | 208.55 | - | 6,504 |
| Aug 29, 2025 | 208.55 | 218.30 | 205.70 | 208.55 | 208.55 | -0.07% | 5,262 |
| Aug 28, 2025 | 214.00 | 214.00 | 208.10 | 208.70 | 208.70 | -3.04% | 9,319 |
| Aug 26, 2025 | 222.05 | 222.85 | 213.50 | 215.25 | 215.25 | -3.48% | 8,393 |
| Aug 25, 2025 | 227.60 | 227.60 | 221.45 | 223.00 | 223.00 | -1.55% | 2,593 |
| Aug 22, 2025 | 227.85 | 227.85 | 221.95 | 226.50 | 226.50 | -0.24% | 14,663 |
| Aug 21, 2025 | 229.10 | 231.85 | 224.85 | 227.05 | 227.05 | -0.89% | 8,902 |
| Aug 20, 2025 | 231.50 | 232.65 | 225.00 | 229.10 | 229.10 | -0.76% | 18,017 |
| Aug 19, 2025 | 223.70 | 233.35 | 222.85 | 230.85 | 230.85 | 3.40% | 10,469 |
| Aug 18, 2025 | 227.00 | 227.00 | 221.45 | 223.25 | 223.25 | -0.07% | 2,540 |
| Aug 14, 2025 | 228.65 | 230.00 | 220.90 | 223.40 | 223.40 | -2.08% | 3,821 |
| Aug 13, 2025 | 229.45 | 233.50 | 227.30 | 228.15 | 228.15 | -0.04% | 5,064 |
| Aug 12, 2025 | 234.20 | 234.40 | 226.85 | 228.25 | 228.25 | -0.59% | 9,367 |
| Aug 11, 2025 | 228.50 | 242.10 | 226.95 | 229.60 | 229.60 | 0.50% | 16,344 |
| Aug 8, 2025 | 228.05 | 232.70 | 225.45 | 228.45 | 228.45 | 1.96% | 11,305 |