Chemcon Speciality Chemicals Limited (BOM:543233)
India · Delayed Price · Currency is INR 201.00
+3.90 (1.98%)
At close: Dec 19, 2025
BOM:543233 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 202.15 | 206.50 | 202.00 | 202.30 | 202.30 | -0.27% | 998 |
| Dec 22, 2025 | 198.05 | 203.80 | 198.05 | 202.85 | 202.85 | 0.92% | 708 |
| Dec 19, 2025 | 197.85 | 201.00 | 197.50 | 201.00 | 201.00 | 1.98% | 1,465 |
| Dec 18, 2025 | 197.45 | 198.30 | 195.35 | 197.10 | 197.10 | -0.15% | 604 |
| Dec 17, 2025 | 200.45 | 201.35 | 197.30 | 197.40 | 197.40 | -2.25% | 820 |
| Dec 16, 2025 | 202.45 | 203.95 | 200.05 | 201.95 | 201.95 | -0.25% | 1,083 |
| Dec 15, 2025 | 200.95 | 204.35 | 200.00 | 202.45 | 202.45 | 0.47% | 5,094 |
| Dec 12, 2025 | 201.65 | 202.90 | 199.95 | 201.50 | 201.50 | 0.17% | 319 |
| Dec 11, 2025 | 199.50 | 201.15 | 197.25 | 201.15 | 201.15 | 0.60% | 835 |
| Dec 10, 2025 | 203.15 | 205.00 | 198.85 | 199.95 | 199.95 | -2.61% | 1,315 |
| Dec 9, 2025 | 198.75 | 205.75 | 195.60 | 205.30 | 205.30 | 3.35% | 2,650 |
| Dec 8, 2025 | 200.00 | 203.50 | 196.60 | 198.65 | 198.65 | -1.19% | 5,855 |
| Dec 5, 2025 | 206.55 | 206.90 | 200.50 | 201.05 | 201.05 | -2.66% | 2,803 |
| Dec 4, 2025 | 210.15 | 212.40 | 205.05 | 206.55 | 206.55 | -2.20% | 1,793 |
| Dec 3, 2025 | 215.10 | 215.60 | 209.90 | 211.20 | 211.20 | -1.35% | 1,677 |
| Dec 2, 2025 | 219.40 | 219.55 | 212.00 | 214.10 | 214.10 | -2.24% | 5,098 |
| Dec 1, 2025 | 222.05 | 225.10 | 219.00 | 219.00 | 219.00 | -0.45% | 1,781 |
| Nov 28, 2025 | 225.00 | 225.00 | 219.80 | 220.00 | 220.00 | -1.26% | 1,439 |
| Nov 27, 2025 | 223.55 | 225.10 | 219.90 | 222.80 | 222.80 | -0.11% | 2,065 |
| Nov 26, 2025 | 211.05 | 224.00 | 211.05 | 223.05 | 223.05 | 3.74% | 1,620 |
| Nov 25, 2025 | 214.95 | 219.20 | 214.05 | 215.00 | 215.00 | 0.12% | 4,493 |
| Nov 24, 2025 | 219.00 | 219.65 | 214.05 | 214.75 | 214.75 | -2.67% | 2,454 |
| Nov 21, 2025 | 225.05 | 225.05 | 218.50 | 220.65 | 220.65 | -1.80% | 3,315 |
| Nov 20, 2025 | 229.90 | 232.60 | 224.25 | 224.70 | 224.70 | -2.39% | 4,355 |
| Nov 19, 2025 | 235.30 | 236.15 | 228.90 | 230.20 | 230.20 | -2.52% | 3,393 |
| Nov 18, 2025 | 230.05 | 238.95 | 230.05 | 236.15 | 236.15 | 2.38% | 9,378 |
| Nov 17, 2025 | 234.25 | 236.00 | 229.80 | 230.65 | 230.65 | -2.97% | 3,736 |
| Nov 14, 2025 | 247.70 | 247.70 | 237.25 | 237.70 | 237.70 | -2.30% | 1,694 |
| Nov 13, 2025 | 236.35 | 247.50 | 236.35 | 243.30 | 243.30 | 2.85% | 7,777 |
| Nov 12, 2025 | 235.00 | 238.00 | 234.20 | 236.55 | 236.55 | 1.31% | 2,689 |
| Nov 11, 2025 | 234.50 | 235.80 | 231.30 | 233.50 | 233.50 | -0.43% | 3,757 |
| Nov 10, 2025 | 236.85 | 238.20 | 232.10 | 234.50 | 234.50 | -1.45% | 2,978 |
| Nov 7, 2025 | 231.50 | 248.15 | 230.80 | 237.95 | 237.95 | 2.28% | 10,625 |
| Nov 6, 2025 | 243.65 | 243.80 | 231.50 | 232.65 | 232.65 | -4.85% | 5,348 |
| Nov 4, 2025 | 242.85 | 247.40 | 242.60 | 244.50 | 244.50 | 0.10% | 4,459 |
| Nov 3, 2025 | 242.45 | 246.00 | 242.15 | 244.25 | 244.25 | -0.16% | 3,756 |
| Oct 31, 2025 | 248.95 | 254.05 | 242.40 | 244.65 | 244.65 | -1.94% | 9,961 |
| Oct 30, 2025 | 251.95 | 253.70 | 248.15 | 249.50 | 249.50 | -1.29% | 1,847 |
| Oct 29, 2025 | 246.25 | 254.00 | 246.20 | 252.75 | 252.75 | 2.56% | 6,760 |
| Oct 28, 2025 | 246.10 | 248.15 | 245.00 | 246.45 | 246.45 | -0.34% | 4,120 |
| Oct 27, 2025 | 252.75 | 252.75 | 246.00 | 247.30 | 247.30 | -0.12% | 5,046 |
| Oct 24, 2025 | 253.10 | 253.10 | 246.65 | 247.60 | 247.60 | -1.79% | 11,983 |
| Oct 23, 2025 | 262.45 | 263.15 | 248.95 | 252.10 | 252.10 | -4.18% | 15,415 |
| 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 |