Chemcon Speciality Chemicals Limited (BOM:543233)
India · Delayed Price · Currency is INR 138.50
-8.00 (-5.46%)
At close: Mar 23, 2026
BOM:543233 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 146.00 | 146.00 | 137.50 | 138.50 | 138.50 | -5.46% | 6,073 |
| Mar 20, 2026 | 151.00 | 151.85 | 146.00 | 146.50 | 146.50 | -0.51% | 2,316 |
| Mar 19, 2026 | 150.55 | 151.50 | 146.00 | 147.25 | 147.25 | -2.64% | 18,841 |
| Mar 18, 2026 | 150.30 | 154.00 | 149.00 | 151.25 | 151.25 | 2.51% | 22,047 |
| Mar 17, 2026 | 151.50 | 152.25 | 146.95 | 147.55 | 147.55 | -1.67% | 2,245 |
| Mar 16, 2026 | 151.50 | 152.00 | 146.65 | 150.05 | 150.05 | -0.03% | 4,323 |
| Mar 13, 2026 | 155.00 | 155.30 | 149.10 | 150.10 | 150.10 | -3.44% | 16,355 |
| Mar 12, 2026 | 154.15 | 159.35 | 154.00 | 155.45 | 155.45 | -0.92% | 5,965 |
| Mar 11, 2026 | 160.95 | 163.65 | 156.30 | 156.90 | 156.90 | -0.13% | 5,345 |
| Mar 10, 2026 | 155.00 | 158.55 | 152.90 | 157.10 | 157.10 | 2.61% | 796 |
| Mar 9, 2026 | 155.55 | 155.55 | 150.40 | 153.10 | 153.10 | -2.86% | 5,881 |
| Mar 6, 2026 | 161.90 | 161.90 | 155.85 | 157.60 | 157.60 | -0.60% | 1,433 |
| Mar 5, 2026 | 160.00 | 163.40 | 154.20 | 158.55 | 158.55 | 0.70% | 15,110 |
| Mar 4, 2026 | 159.50 | 159.50 | 155.75 | 157.45 | 157.45 | -1.13% | 3,474 |
| Mar 2, 2026 | 163.90 | 163.95 | 158.00 | 159.25 | 159.25 | -2.93% | 3,282 |
| Feb 27, 2026 | 160.25 | 165.00 | 160.25 | 164.05 | 164.05 | 0.52% | 1,351 |
| Feb 26, 2026 | 162.00 | 166.00 | 161.00 | 163.20 | 163.20 | 1.05% | 3,030 |
| Feb 25, 2026 | 167.00 | 167.00 | 160.50 | 161.50 | 161.50 | -1.49% | 2,889 |
| Feb 24, 2026 | 170.00 | 170.00 | 163.25 | 163.95 | 163.95 | -1.94% | 2,064 |
| Feb 23, 2026 | 169.05 | 171.80 | 165.75 | 167.20 | 167.20 | -1.15% | 2,555 |
| Feb 20, 2026 | 169.70 | 174.75 | 168.60 | 169.15 | 169.15 | -1.66% | 7,451 |
| Feb 19, 2026 | 176.05 | 176.60 | 171.50 | 172.00 | 172.00 | -1.74% | 632 |
| Feb 18, 2026 | 176.00 | 177.25 | 173.00 | 175.05 | 175.05 | 0.06% | 1,698 |
| Feb 17, 2026 | 173.60 | 177.05 | 172.55 | 174.95 | 174.95 | 1.54% | 2,689 |
| Feb 16, 2026 | 175.20 | 175.25 | 170.30 | 172.30 | 172.30 | -2.16% | 11,746 |
| 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 |