Chemcon Speciality Chemicals Limited (BOM:543233)
India · Delayed Price · Currency is INR 185.25
-2.75 (-1.46%)
At close: Aug 21, 2026
BOM:543233 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |