Chemcon Speciality Chemicals Limited (BOM:543233)
India · Delayed Price · Currency is INR 176.10
-9.00 (-4.86%)
At close: Feb 13, 2026
BOM:543233 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 183.00 | 183.00 | 173.65 | 176.10 | 176.10 | -4.86% | 4,852 |
| Feb 12, 2026 | 184.25 | 187.85 | 183.15 | 185.10 | 185.10 | -1.15% | 14,492 |
| Feb 11, 2026 | 192.70 | 192.70 | 183.35 | 187.25 | 187.25 | -0.40% | 1,390 |
| Feb 10, 2026 | 189.95 | 189.95 | 185.30 | 188.00 | 188.00 | 0.59% | 2,077 |
| Feb 9, 2026 | 185.65 | 188.30 | 184.40 | 186.90 | 186.90 | 4.27% | 2,027 |
| Feb 6, 2026 | 183.35 | 183.60 | 176.95 | 179.25 | 179.25 | -2.32% | 1,575 |
| Feb 5, 2026 | 186.05 | 187.05 | 182.45 | 183.50 | 183.50 | -1.18% | 493 |
| Feb 4, 2026 | 181.20 | 186.50 | 181.20 | 185.70 | 185.70 | 1.78% | 1,228 |
| Feb 3, 2026 | 180.00 | 184.35 | 180.00 | 182.45 | 182.45 | 3.08% | 553 |
| Feb 2, 2026 | 178.00 | 178.00 | 170.00 | 177.00 | 177.00 | -0.37% | 723 |
| Feb 1, 2026 | 177.20 | 188.05 | 176.55 | 177.65 | 177.65 | -0.34% | 1,671 |
| Jan 30, 2026 | 172.75 | 180.00 | 170.00 | 178.25 | 178.25 | 3.18% | 2,029 |
| Jan 29, 2026 | 175.10 | 176.55 | 170.70 | 172.75 | 172.75 | -0.86% | 2,817 |
| Jan 28, 2026 | 171.55 | 175.65 | 171.15 | 174.25 | 174.25 | 3.17% | 2,137 |
| Jan 27, 2026 | 169.75 | 177.00 | 165.00 | 168.90 | 168.90 | -0.35% | 1,538 |
| Jan 23, 2026 | 175.65 | 176.50 | 168.50 | 169.50 | 169.50 | -3.69% | 1,749 |
| Jan 22, 2026 | 172.55 | 176.00 | 172.55 | 176.00 | 176.00 | 2.47% | 1,417 |
| Jan 21, 2026 | 175.50 | 176.25 | 168.45 | 171.75 | 171.75 | -2.47% | 1,102 |
| Jan 20, 2026 | 177.65 | 180.05 | 175.10 | 176.10 | 176.10 | -2.49% | 1,351 |
| Jan 19, 2026 | 184.50 | 184.50 | 179.60 | 180.60 | 180.60 | -1.74% | 2,466 |
| Jan 16, 2026 | 179.00 | 186.30 | 179.00 | 183.80 | 183.80 | 0.68% | 800 |
| Jan 14, 2026 | 186.15 | 187.45 | 182.00 | 182.55 | 182.55 | -0.73% | 1,256 |
| Jan 13, 2026 | 191.60 | 191.60 | 183.00 | 183.90 | 183.90 | -1.34% | 2,283 |
| Jan 12, 2026 | 187.05 | 188.45 | 183.00 | 186.40 | 186.40 | -1.87% | 2,103 |
| Jan 9, 2026 | 197.30 | 198.25 | 187.85 | 189.95 | 189.95 | -3.14% | 2,057 |
| Jan 8, 2026 | 200.65 | 201.20 | 195.70 | 196.10 | 196.10 | -2.15% | 1,089 |
| Jan 7, 2026 | 200.45 | 203.20 | 199.85 | 200.40 | 200.40 | 0.70% | 1,867 |
| Jan 6, 2026 | 202.60 | 202.65 | 199.00 | 199.00 | 199.00 | -2.36% | 1,388 |
| Jan 5, 2026 | 207.15 | 207.15 | 200.85 | 203.80 | 203.80 | -1.71% | 1,570 |
| Jan 2, 2026 | 211.40 | 211.70 | 207.00 | 207.35 | 207.35 | -2.05% | 3,703 |
| Jan 1, 2026 | 204.85 | 215.95 | 202.55 | 211.70 | 211.70 | 4.41% | 2,960 |
| Dec 31, 2025 | 199.65 | 206.75 | 198.35 | 202.75 | 202.75 | 2.40% | 944 |
| Dec 30, 2025 | 198.05 | 200.60 | 197.00 | 198.00 | 198.00 | -0.20% | 335 |
| Dec 29, 2025 | 199.65 | 201.50 | 197.00 | 198.40 | 198.40 | -0.15% | 836 |
| Dec 26, 2025 | 201.20 | 201.95 | 198.00 | 198.70 | 198.70 | -1.24% | 477 |
| Dec 24, 2025 | 205.00 | 205.00 | 200.70 | 201.20 | 201.20 | -0.54% | 770 |
| 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 |