Chemcon Speciality Chemicals Limited (BOM:543233)
India · Delayed Price · Currency is INR 187.15
+2.15 (1.16%)
At close: Jul 13, 2026
BOM:543233 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 172.05 | 183.90 | 172.05 | 183.00 | 183.00 | 2.61% | 656 |
| Jul 8, 2026 | 189.50 | 189.50 | 176.00 | 178.35 | 178.35 | -3.28% | 3,566 |
| Jul 7, 2026 | 184.85 | 188.00 | 180.00 | 184.40 | 184.40 | -0.99% | 999 |
| Jul 6, 2026 | 191.00 | 191.00 | 179.00 | 186.25 | 186.25 | 0.16% | 1,184 |
| Jul 3, 2026 | 188.00 | 191.00 | 185.00 | 185.95 | 185.95 | -0.11% | 1,674 |
| Jul 2, 2026 | 187.50 | 190.50 | 185.00 | 186.15 | 186.15 | -2.08% | 1,302 |
| Jul 1, 2026 | 189.00 | 192.00 | 185.00 | 190.10 | 190.10 | 1.74% | 1,796 |
| Jun 30, 2026 | 180.60 | 191.70 | 180.60 | 186.85 | 186.85 | -1.37% | 2,632 |
| Jun 29, 2026 | 189.80 | 195.00 | 180.50 | 189.45 | 189.45 | -0.18% | 2,759 |
| Jun 25, 2026 | 206.90 | 206.90 | 183.90 | 189.80 | 189.80 | -6.57% | 10,244 |
| Jun 24, 2026 | 204.55 | 204.55 | 197.05 | 203.15 | 203.15 | -1.14% | 7,387 |
| Jun 23, 2026 | 196.70 | 207.00 | 195.85 | 205.50 | 205.50 | 4.58% | 25,420 |
| Jun 22, 2026 | 195.00 | 198.00 | 193.60 | 196.50 | 196.50 | 2.32% | 3,206 |
| Jun 19, 2026 | 193.90 | 195.45 | 190.05 | 192.05 | 192.05 | -1.36% | 8,631 |
| Jun 18, 2026 | 193.50 | 201.00 | 193.50 | 194.70 | 194.70 | 0.62% | 2,042 |
| Jun 17, 2026 | 193.55 | 194.90 | 191.45 | 193.50 | 193.50 | 0.23% | 1,759 |
| Jun 16, 2026 | 197.35 | 198.55 | 190.00 | 193.05 | 193.05 | -1.48% | 15,370 |
| Jun 15, 2026 | 196.00 | 199.55 | 193.85 | 195.95 | 195.95 | 0.51% | 4,799 |
| Jun 12, 2026 | 193.95 | 196.00 | 192.80 | 194.95 | 194.95 | 2.66% | 12,725 |
| Jun 11, 2026 | 195.70 | 195.70 | 188.85 | 189.90 | 189.90 | -2.99% | 3,685 |
| Jun 10, 2026 | 205.10 | 206.75 | 194.65 | 195.75 | 195.75 | -5.02% | 5,680 |
| Jun 9, 2026 | 197.55 | 207.90 | 197.55 | 206.10 | 206.10 | 4.09% | 9,755 |
| Jun 8, 2026 | 206.15 | 207.30 | 195.75 | 198.00 | 198.00 | -4.65% | 9,180 |
| Jun 5, 2026 | 186.00 | 214.20 | 186.00 | 207.65 | 207.65 | 13.25% | 141,309 |
| Jun 4, 2026 | 182.30 | 187.40 | 182.30 | 183.35 | 183.35 | -0.65% | 3,953 |
| Jun 3, 2026 | 184.00 | 184.95 | 180.45 | 184.55 | 184.55 | 0.19% | 2,142 |
| Jun 2, 2026 | 183.80 | 184.65 | 182.80 | 184.20 | 184.20 | -0.05% | 1,398 |
| Jun 1, 2026 | 188.55 | 189.50 | 183.90 | 184.30 | 184.30 | -1.31% | 3,793 |
| May 29, 2026 | 192.65 | 192.75 | 186.15 | 186.75 | 186.75 | -3.06% | 7,313 |
| May 27, 2026 | 196.70 | 199.30 | 192.50 | 192.65 | 192.65 | -1.93% | 18,693 |
| May 26, 2026 | 195.00 | 206.00 | 193.10 | 202.95 | 196.45 | 5.13% | 20,384 |
| May 25, 2026 | 189.95 | 194.95 | 185.35 | 193.05 | 186.87 | 4.95% | 12,053 |
| May 22, 2026 | 193.50 | 193.55 | 182.55 | 183.95 | 178.06 | 4.19% | 13,710 |
| May 21, 2026 | 177.50 | 181.00 | 176.00 | 176.55 | 170.90 | -2.40% | 3,568 |
| May 20, 2026 | 185.20 | 188.90 | 179.80 | 180.90 | 175.11 | 1.20% | 14,240 |
| May 19, 2026 | 158.00 | 181.75 | 158.00 | 178.75 | 173.03 | 10.24% | 6,984 |
| May 18, 2026 | 162.00 | 162.75 | 155.35 | 162.15 | 156.96 | -1.07% | 2,458 |
| May 15, 2026 | 167.95 | 167.95 | 161.95 | 163.90 | 158.65 | 0.15% | 738 |
| May 14, 2026 | 177.00 | 177.00 | 162.20 | 163.65 | 158.41 | -1.65% | 3,349 |
| May 13, 2026 | 167.05 | 168.50 | 165.50 | 166.40 | 161.07 | 0.51% | 1,534 |
| May 12, 2026 | 171.65 | 175.00 | 165.00 | 165.55 | 160.25 | -4.22% | 16,788 |
| May 11, 2026 | 179.95 | 179.95 | 170.30 | 172.85 | 167.31 | -3.95% | 5,676 |
| May 8, 2026 | 170.00 | 184.20 | 170.00 | 179.95 | 174.19 | 5.30% | 9,835 |
| May 7, 2026 | 170.00 | 173.00 | 166.70 | 170.90 | 165.43 | 0.56% | 3,153 |
| May 6, 2026 | 161.00 | 170.00 | 160.35 | 169.95 | 164.51 | 4.30% | 5,916 |
| May 5, 2026 | 160.15 | 163.50 | 160.00 | 162.95 | 157.73 | 0.87% | 1,384 |
| May 4, 2026 | 161.45 | 164.45 | 159.55 | 161.55 | 156.38 | 0.06% | 1,789 |