Chemcon Speciality Chemicals Limited (BOM:543233)
India · Delayed Price · Currency is INR 160.80
+1.35 (0.85%)
At close: Apr 21, 2026
BOM:543233 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 159.00 | 165.20 | 159.00 | 164.45 | 164.45 | 2.27% | 3,759 |
| Apr 21, 2026 | 165.00 | 165.00 | 159.40 | 160.80 | 160.80 | 0.85% | 1,627 |
| Apr 20, 2026 | 173.85 | 173.85 | 159.00 | 159.45 | 159.45 | -2.03% | 856 |
| Apr 17, 2026 | 158.00 | 165.00 | 157.50 | 162.75 | 162.75 | 2.58% | 6,512 |
| Apr 16, 2026 | 157.90 | 162.20 | 155.25 | 158.65 | 158.65 | 0.38% | 4,113 |
| Apr 15, 2026 | 149.35 | 159.00 | 149.35 | 158.05 | 158.05 | 4.25% | 6,289 |
| Apr 13, 2026 | 150.00 | 153.70 | 148.95 | 151.60 | 151.60 | -0.43% | 1,662 |
| Apr 10, 2026 | 151.80 | 154.90 | 150.70 | 152.25 | 152.25 | 2.87% | 929 |
| Apr 9, 2026 | 150.90 | 152.60 | 147.50 | 148.00 | 148.00 | -0.87% | 1,193 |
| Apr 8, 2026 | 148.75 | 152.00 | 144.60 | 149.30 | 149.30 | 4.04% | 2,758 |
| Apr 7, 2026 | 144.15 | 145.00 | 142.60 | 143.50 | 143.50 | 0.53% | 480 |
| Apr 6, 2026 | 140.00 | 144.20 | 139.30 | 142.75 | 142.75 | 1.17% | 2,352 |
| Apr 2, 2026 | 132.55 | 142.15 | 132.55 | 141.10 | 141.10 | 0.71% | 2,379 |
| Apr 1, 2026 | 150.75 | 150.75 | 128.00 | 140.10 | 140.10 | 11.10% | 5,494 |
| Mar 30, 2026 | 132.00 | 133.80 | 125.15 | 126.10 | 126.10 | -6.28% | 13,336 |
| Mar 27, 2026 | 139.70 | 141.70 | 133.00 | 134.55 | 134.55 | -4.54% | 14,658 |
| Mar 25, 2026 | 137.20 | 147.00 | 137.20 | 140.95 | 140.95 | 0.68% | 21,183 |
| Mar 24, 2026 | 142.00 | 142.25 | 137.15 | 140.00 | 140.00 | 1.08% | 11,289 |
| 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 |