Chemcon Speciality Chemicals Limited (BOM:543233)
India · Delayed Price · Currency is INR 215.35
-1.00 (-0.46%)
At close: Sep 18, 2026
BOM:543233 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 219.00 | 220.00 | 211.00 | 215.35 | 215.35 | -0.46% | 4,702 |
| Sep 17, 2026 | 214.95 | 218.85 | 213.00 | 216.35 | 216.35 | 2.80% | 1,644 |
| Sep 16, 2026 | 215.70 | 215.70 | 206.05 | 210.45 | 210.45 | -2.95% | 3,051 |
| Sep 15, 2026 | 222.00 | 225.00 | 205.25 | 216.85 | 216.85 | 1.12% | 13,303 |
| Sep 11, 2026 | 217.20 | 221.00 | 206.30 | 214.45 | 214.45 | -1.24% | 7,734 |
| Sep 10, 2026 | 229.30 | 229.30 | 210.00 | 217.15 | 217.15 | -0.57% | 13,670 |
| Sep 9, 2026 | 214.50 | 218.40 | 210.00 | 218.40 | 218.40 | 5.00% | 7,631 |
| Sep 8, 2026 | 200.00 | 209.10 | 199.15 | 208.00 | 208.00 | 4.44% | 5,404 |
| Sep 7, 2026 | 202.00 | 202.00 | 194.20 | 199.15 | 199.15 | -0.15% | 3,143 |
| Sep 4, 2026 | 202.30 | 202.30 | 197.00 | 199.45 | 199.45 | -1.41% | 2,310 |
| Sep 3, 2026 | 201.95 | 203.50 | 196.00 | 202.30 | 202.30 | 0.92% | 2,716 |
| Sep 2, 2026 | 193.25 | 200.45 | 193.25 | 200.45 | 200.45 | 1.31% | 2,363 |
| Sep 1, 2026 | 198.25 | 202.80 | 196.00 | 197.85 | 197.85 | -2.18% | 5,076 |
| Aug 31, 2026 | 201.95 | 202.90 | 197.50 | 202.25 | 202.25 | 2.20% | 2,052 |
| Aug 28, 2026 | 200.95 | 200.95 | 197.00 | 197.90 | 197.90 | 0.05% | 338 |
| Aug 27, 2026 | 199.15 | 201.80 | 197.20 | 197.80 | 197.80 | -1.27% | 1,459 |
| Aug 26, 2026 | 199.95 | 205.00 | 198.00 | 200.35 | 200.35 | 2.56% | 3,313 |
| Aug 25, 2026 | 193.95 | 199.50 | 187.60 | 195.35 | 195.35 | 0.90% | 2,701 |
| Aug 24, 2026 | 190.00 | 194.50 | 190.00 | 193.60 | 193.60 | 4.51% | 2,880 |
| Aug 21, 2026 | 183.35 | 189.50 | 183.35 | 185.25 | 185.25 | -1.46% | 510 |
| Aug 20, 2026 | 189.00 | 189.00 | 185.50 | 188.00 | 188.00 | 0.19% | 93 |
| Aug 19, 2026 | 191.00 | 191.00 | 186.00 | 187.65 | 187.65 | -1.75% | 788 |
| Aug 18, 2026 | 185.60 | 196.95 | 185.60 | 191.00 | 191.00 | 1.43% | 852 |
| Aug 17, 2026 | 185.60 | 191.45 | 185.60 | 188.30 | 188.30 | -1.93% | 1,492 |
| Aug 14, 2026 | 188.20 | 192.90 | 188.00 | 192.00 | 192.00 | -0.52% | 686 |
| Aug 13, 2026 | 198.50 | 198.50 | 188.80 | 193.00 | 193.00 | 1.34% | 368 |
| Aug 12, 2026 | 192.95 | 193.00 | 187.20 | 190.45 | 190.45 | -1.32% | 1,514 |
| Aug 11, 2026 | 186.00 | 193.00 | 185.35 | 193.00 | 193.00 | 0.55% | 874 |
| Aug 10, 2026 | 193.00 | 198.00 | 188.50 | 191.95 | 191.95 | -0.83% | 1,366 |
| Aug 7, 2026 | 192.00 | 195.90 | 190.10 | 193.55 | 193.55 | 0.94% | 3,420 |
| Aug 6, 2026 | 194.40 | 194.40 | 191.30 | 191.75 | 191.75 | -1.36% | 2,508 |
| Aug 5, 2026 | 199.95 | 203.40 | 191.00 | 194.40 | 194.40 | 0.34% | 13,217 |
| Aug 4, 2026 | 193.00 | 193.75 | 193.00 | 193.75 | 193.75 | 4.99% | 12,460 |
| Aug 3, 2026 | 180.00 | 184.70 | 177.40 | 184.55 | 184.55 | 4.89% | 12,414 |
| Jul 31, 2026 | 173.00 | 180.50 | 173.00 | 175.95 | 175.95 | 1.50% | 290 |
| Jul 30, 2026 | 176.00 | 177.85 | 173.05 | 173.35 | 173.35 | -1.00% | 515 |
| Jul 29, 2026 | 173.00 | 178.95 | 173.00 | 175.10 | 175.10 | -0.37% | 1,215 |
| Jul 28, 2026 | 179.50 | 180.40 | 175.00 | 175.75 | 175.75 | -2.20% | 2,348 |
| Jul 27, 2026 | 172.90 | 181.95 | 172.90 | 179.70 | 179.70 | 2.57% | 535 |
| Jul 24, 2026 | 179.50 | 180.00 | 171.60 | 175.20 | 175.20 | -2.01% | 1,425 |
| Jul 23, 2026 | 173.00 | 180.00 | 173.00 | 178.80 | 178.80 | -0.22% | 690 |
| Jul 22, 2026 | 181.10 | 184.00 | 173.10 | 179.20 | 179.20 | -1.24% | 2,937 |
| Jul 21, 2026 | 183.00 | 185.00 | 180.00 | 181.45 | 181.45 | -0.85% | 726 |
| Jul 20, 2026 | 182.05 | 185.00 | 178.10 | 183.00 | 183.00 | 0.52% | 973 |
| Jul 17, 2026 | 187.55 | 187.55 | 179.00 | 182.05 | 182.05 | -1.43% | 1,296 |
| Jul 16, 2026 | 183.00 | 185.00 | 180.05 | 184.70 | 184.70 | 0.65% | 1,478 |
| Jul 15, 2026 | 181.50 | 186.00 | 178.70 | 183.50 | 183.50 | -0.81% | 1,490 |
| Jul 14, 2026 | 187.00 | 187.15 | 184.00 | 185.00 | 185.00 | -1.15% | 1,416 |
| Jul 13, 2026 | 181.30 | 188.00 | 178.10 | 187.15 | 187.15 | 1.16% | 3,059 |
| Jul 10, 2026 | 183.20 | 188.00 | 178.05 | 185.00 | 185.00 | 1.09% | 3,666 |