Skip to main content
logo
Chemcon Speciality Chemicals Limited (BOM:543233)
India flag India · Delayed Price · Currency is INR
194.70
+1.20 (0.62%)
At close: Jun 18, 2026

BOM:543233 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 2026193.90195.45190.05192.05192.05-1.36%8,631
Jun 18, 2026193.50201.00193.50194.70194.700.62%2,042
Jun 17, 2026193.55194.90191.45193.50193.500.23%1,759
Jun 16, 2026197.35198.55190.00193.05193.05-1.48%15,370
Jun 15, 2026196.00199.55193.85195.95195.950.51%4,799
Jun 12, 2026193.95196.00192.80194.95194.952.66%12,725
Jun 11, 2026195.70195.70188.85189.90189.90-2.99%3,685
Jun 10, 2026205.10206.75194.65195.75195.75-5.02%5,680
Jun 9, 2026197.55207.90197.55206.10206.104.09%9,755
Jun 8, 2026206.15207.30195.75198.00198.00-4.65%9,180
Jun 5, 2026186.00214.20186.00207.65207.6513.25%141,309
Jun 4, 2026182.30187.40182.30183.35183.35-0.65%3,953
Jun 3, 2026184.00184.95180.45184.55184.550.19%2,142
Jun 2, 2026183.80184.65182.80184.20184.20-0.05%1,398
Jun 1, 2026188.55189.50183.90184.30184.30-1.31%3,793
May 29, 2026192.65192.75186.15186.75186.75-3.06%7,313
May 27, 2026196.70199.30192.50192.65192.65-1.93%18,693
May 26, 2026195.00206.00193.10202.95196.455.13%20,384
May 25, 2026189.95194.95185.35193.05186.874.95%12,053
May 22, 2026193.50193.55182.55183.95178.064.19%13,710
May 21, 2026177.50181.00176.00176.55170.90-2.40%3,568
May 20, 2026185.20188.90179.80180.90175.111.20%14,240
May 19, 2026158.00181.75158.00178.75173.0310.24%6,984
May 18, 2026162.00162.75155.35162.15156.96-1.07%2,458
May 15, 2026167.95167.95161.95163.90158.650.15%738
May 14, 2026177.00177.00162.20163.65158.41-1.65%3,349
May 13, 2026167.05168.50165.50166.40161.070.51%1,534
May 12, 2026171.65175.00165.00165.55160.25-4.22%16,788
May 11, 2026179.95179.95170.30172.85167.31-3.95%5,676
May 8, 2026170.00184.20170.00179.95174.195.30%9,835
May 7, 2026170.00173.00166.70170.90165.430.56%3,153
May 6, 2026161.00170.00160.35169.95164.514.30%5,916
May 5, 2026160.15163.50160.00162.95157.730.87%1,384
May 4, 2026161.45164.45159.55161.55156.380.06%1,789
Apr 30, 2026159.00162.00157.40161.45156.281.48%1,900
Apr 29, 2026164.50164.50159.00159.10154.00-1.91%4,454
Apr 28, 2026162.45163.80160.45162.20157.01-0.18%1,808
Apr 27, 2026160.60162.60159.20162.50157.302.88%1,042
Apr 24, 2026161.90162.00156.00157.95152.89-2.95%1,214
Apr 23, 2026163.55165.05160.75162.75157.54-1.03%1,485
Apr 22, 2026159.00165.20159.00164.45159.182.27%3,759
Apr 21, 2026165.00165.00159.40160.80155.650.85%1,627
Apr 20, 2026173.85173.85159.00159.45154.34-2.03%856
Apr 17, 2026158.00165.00157.50162.75157.542.58%6,512
Apr 16, 2026157.90162.20155.25158.65153.570.38%4,113
Apr 15, 2026149.35159.00149.35158.05152.994.25%6,289
Apr 13, 2026150.00153.70148.95151.60146.74-0.43%1,662
Apr 10, 2026151.80154.90150.70152.25147.372.87%929
Apr 9, 2026150.90152.60147.50148.00143.26-0.87%1,193
Apr 8, 2026148.75152.00144.60149.30144.524.04%2,758