Chemcon Speciality Chemicals Limited (NSE:CHEMCON)
India · Delayed Price · Currency is INR 171.00
-4.83 (-2.75%)
Feb 19, 2026, 3:30 PM IST
NSE:CHEMCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 176.99 | 178.01 | 173.31 | 175.83 | 175.83 | 0.01% | 21,513 |
| Feb 17, 2026 | 172.61 | 177.90 | 172.60 | 175.81 | 175.81 | 1.94% | 15,347 |
| Feb 16, 2026 | 176.40 | 176.58 | 170.30 | 172.46 | 172.46 | -1.74% | 49,031 |
| Feb 13, 2026 | 181.00 | 181.20 | 173.99 | 175.51 | 175.51 | -5.56% | 60,396 |
| Feb 12, 2026 | 185.30 | 188.00 | 183.10 | 185.85 | 185.85 | -0.64% | 36,417 |
| Feb 11, 2026 | 188.00 | 189.97 | 184.00 | 187.04 | 187.04 | -0.56% | 25,019 |
| Feb 10, 2026 | 189.00 | 190.00 | 186.61 | 188.10 | 188.10 | 0.76% | 28,557 |
| Feb 9, 2026 | 182.90 | 188.39 | 182.90 | 186.69 | 186.69 | 3.60% | 32,497 |
| Feb 6, 2026 | 184.14 | 184.58 | 175.26 | 180.21 | 180.21 | -1.89% | 31,126 |
| Feb 5, 2026 | 185.05 | 189.00 | 182.40 | 183.68 | 183.68 | -0.96% | 21,583 |
| Feb 4, 2026 | 182.00 | 186.50 | 181.01 | 185.46 | 185.46 | 1.71% | 24,120 |
| Feb 3, 2026 | 182.00 | 189.00 | 180.88 | 182.34 | 182.34 | 3.40% | 34,976 |
| Feb 2, 2026 | 178.00 | 180.80 | 169.81 | 176.35 | 176.35 | -1.13% | 26,100 |
| Feb 1, 2026 | 177.20 | 188.85 | 174.77 | 178.37 | 178.37 | -0.28% | 31,091 |
| Jan 30, 2026 | 173.00 | 180.90 | 170.26 | 178.87 | 178.87 | 3.23% | 39,475 |
| Jan 29, 2026 | 173.10 | 177.78 | 170.72 | 173.28 | 173.28 | -0.49% | 28,827 |
| Jan 28, 2026 | 168.89 | 177.00 | 168.89 | 174.14 | 174.14 | 3.11% | 42,808 |
| Jan 27, 2026 | 169.99 | 180.00 | 164.99 | 168.89 | 168.89 | -0.52% | 34,877 |
| Jan 23, 2026 | 176.29 | 177.23 | 168.00 | 169.78 | 169.78 | -3.65% | 27,864 |
| Jan 22, 2026 | 172.30 | 177.00 | 169.90 | 176.21 | 176.21 | 2.80% | 17,813 |
| Jan 21, 2026 | 173.90 | 175.99 | 167.91 | 171.41 | 171.41 | -2.67% | 45,859 |
| Jan 20, 2026 | 180.49 | 180.84 | 174.98 | 176.11 | 176.11 | -2.41% | 29,108 |
| Jan 19, 2026 | 183.10 | 183.95 | 180.00 | 180.46 | 180.46 | -1.85% | 23,356 |
| Jan 16, 2026 | 184.00 | 186.00 | 182.00 | 183.87 | 183.87 | 0.30% | 39,265 |
| Jan 14, 2026 | 185.60 | 186.99 | 181.30 | 183.32 | 183.32 | -0.71% | 41,168 |
| Jan 13, 2026 | 186.99 | 192.54 | 182.80 | 184.64 | 184.64 | -1.20% | 38,435 |
| Jan 12, 2026 | 187.90 | 190.59 | 183.13 | 186.89 | 186.89 | -1.46% | 39,564 |
| Jan 9, 2026 | 197.20 | 199.40 | 187.28 | 189.65 | 189.65 | -3.32% | 49,774 |
| Jan 8, 2026 | 198.56 | 201.19 | 195.50 | 196.16 | 196.16 | -2.08% | 23,204 |
| Jan 7, 2026 | 201.10 | 203.57 | 198.15 | 200.32 | 200.32 | 0.12% | 25,925 |
| Jan 6, 2026 | 203.64 | 203.64 | 198.50 | 200.08 | 200.08 | -1.75% | 29,884 |
| Jan 5, 2026 | 208.04 | 208.04 | 200.51 | 203.64 | 203.64 | -2.11% | 32,151 |
| Jan 2, 2026 | 212.99 | 213.31 | 207.20 | 208.04 | 208.04 | -1.91% | 30,095 |
| Jan 1, 2026 | 204.40 | 217.45 | 201.41 | 212.10 | 212.10 | 4.29% | 97,343 |
| Dec 31, 2025 | 199.20 | 207.50 | 198.00 | 203.37 | 203.37 | 2.61% | 34,903 |
| Dec 30, 2025 | 199.80 | 201.10 | 196.68 | 198.20 | 198.20 | -0.26% | 18,150 |
| Dec 29, 2025 | 201.00 | 201.48 | 197.00 | 198.72 | 198.72 | -0.96% | 15,346 |
| Dec 26, 2025 | 200.00 | 203.50 | 198.01 | 200.64 | 200.64 | -0.39% | 21,570 |
| Dec 24, 2025 | 204.10 | 205.25 | 200.01 | 201.42 | 201.42 | -0.81% | 18,351 |
| Dec 23, 2025 | 202.90 | 206.99 | 201.56 | 203.06 | 203.06 | 0.58% | 33,034 |
| Dec 22, 2025 | 203.20 | 204.15 | 201.01 | 201.88 | 201.88 | -0.14% | 19,247 |
| Dec 19, 2025 | 198.00 | 206.00 | 197.34 | 202.17 | 202.17 | 2.34% | 27,793 |
| Dec 18, 2025 | 199.00 | 199.00 | 195.54 | 197.54 | 197.54 | -0.19% | 19,594 |
| Dec 17, 2025 | 203.10 | 203.10 | 197.10 | 197.92 | 197.92 | -2.02% | 31,288 |
| Dec 16, 2025 | 202.30 | 204.00 | 200.22 | 202.01 | 202.01 | -0.47% | 22,548 |
| Dec 15, 2025 | 199.70 | 204.90 | 199.70 | 202.96 | 202.96 | 0.68% | 39,759 |
| Dec 12, 2025 | 200.01 | 203.40 | 199.69 | 201.58 | 201.58 | 0.33% | 26,549 |
| Dec 11, 2025 | 200.20 | 203.97 | 196.92 | 200.91 | 200.91 | 0.87% | 23,287 |
| Dec 10, 2025 | 203.80 | 206.00 | 198.00 | 199.17 | 199.17 | -1.75% | 27,551 |
| Dec 9, 2025 | 198.23 | 206.79 | 194.88 | 202.72 | 202.72 | 2.27% | 56,659 |