Chemcon Speciality Chemicals Limited (BOM:543233)
India · Delayed Price · Currency is INR 239.80
+3.30 (1.40%)
At close: Sep 12, 2025
BOM:543233 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 230.20 | 235.70 | 223.00 | 224.05 | 224.05 | -2.65% | 34,581 |
| Aug 6, 2025 | 242.00 | 242.00 | 219.55 | 230.15 | 230.15 | -2.99% | 22,074 |
| Aug 5, 2025 | 233.25 | 244.90 | 233.25 | 237.25 | 237.25 | -0.79% | 27,716 |
| Aug 4, 2025 | 232.70 | 253.90 | 230.70 | 239.15 | 239.15 | 2.79% | 35,464 |
| Aug 1, 2025 | 245.00 | 248.35 | 230.00 | 232.65 | 232.65 | -4.55% | 15,683 |
| Jul 31, 2025 | 228.00 | 251.60 | 224.65 | 243.75 | 243.75 | 5.38% | 157,132 |
| Jul 30, 2025 | 219.15 | 234.50 | 219.00 | 231.30 | 231.30 | 9.88% | 35,883 |
| Jul 29, 2025 | 209.00 | 212.60 | 208.95 | 210.50 | 210.50 | -0.36% | 9,778 |
| Jul 28, 2025 | 212.55 | 215.00 | 207.50 | 211.25 | 211.25 | -0.26% | 4,521 |
| Jul 25, 2025 | 221.00 | 221.00 | 211.00 | 211.80 | 211.80 | -2.06% | 5,154 |
| Jul 24, 2025 | 216.00 | 223.35 | 215.00 | 216.25 | 216.25 | -1.08% | 6,017 |
| Jul 23, 2025 | 220.75 | 223.00 | 216.00 | 218.60 | 218.60 | -0.95% | 5,871 |
| Jul 22, 2025 | 228.00 | 231.00 | 219.40 | 220.70 | 220.70 | -3.33% | 17,995 |
| Jul 21, 2025 | 232.95 | 233.65 | 227.20 | 228.30 | 228.30 | -1.62% | 6,187 |
| Jul 18, 2025 | 228.60 | 236.50 | 225.15 | 232.05 | 232.05 | 2.02% | 12,973 |
| Jul 17, 2025 | 210.00 | 236.20 | 210.00 | 227.45 | 227.45 | 9.59% | 52,462 |
| Jul 16, 2025 | 192.20 | 208.50 | 192.20 | 207.55 | 207.55 | 6.76% | 21,697 |
| Jul 15, 2025 | 191.10 | 196.55 | 191.10 | 194.40 | 194.40 | 0.15% | 3,599 |
| Jul 14, 2025 | 194.50 | 195.95 | 192.45 | 194.10 | 194.10 | -0.49% | 4,764 |
| Jul 11, 2025 | 190.15 | 198.50 | 190.15 | 195.05 | 195.05 | -1.27% | 655 |
| Jul 10, 2025 | 197.05 | 198.65 | 196.50 | 197.55 | 197.55 | 0.25% | 942 |
| Jul 9, 2025 | 195.55 | 201.00 | 195.55 | 197.05 | 197.05 | 0.20% | 3,042 |
| Jul 8, 2025 | 199.80 | 200.25 | 195.30 | 196.65 | 196.65 | -1.23% | 1,078 |
| Jul 7, 2025 | 200.05 | 201.20 | 198.15 | 199.10 | 199.10 | 0.71% | 942 |