Chemcon Speciality Chemicals Limited (NSE:CHEMCON)
India · Delayed Price · Currency is INR 139.50
+13.58 (10.78%)
Apr 1, 2026, 3:29 PM IST
NSE:CHEMCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 132.00 | 141.00 | 129.50 | 139.87 | 139.87 | 11.08% | 67,582 |
| Mar 30, 2026 | 133.60 | 134.76 | 125.00 | 125.92 | 125.92 | -6.06% | 109,220 |
| Mar 27, 2026 | 139.89 | 141.94 | 133.27 | 134.05 | 134.05 | -4.67% | 113,593 |
| Mar 25, 2026 | 138.51 | 148.00 | 138.51 | 140.61 | 140.61 | 0.20% | 121,532 |
| Mar 24, 2026 | 143.69 | 143.69 | 136.51 | 140.33 | 140.33 | 1.04% | 62,065 |
| Mar 23, 2026 | 145.30 | 146.96 | 137.69 | 138.89 | 138.89 | -5.23% | 68,528 |
| Mar 20, 2026 | 148.00 | 151.96 | 145.95 | 146.56 | 146.56 | -0.45% | 55,989 |
| Mar 19, 2026 | 149.80 | 152.35 | 146.16 | 147.22 | 147.22 | -2.63% | 55,342 |
| Mar 18, 2026 | 148.60 | 154.00 | 148.03 | 151.19 | 151.19 | 2.27% | 76,317 |
| Mar 17, 2026 | 150.60 | 151.99 | 146.66 | 147.83 | 147.83 | -1.35% | 31,750 |
| Mar 16, 2026 | 151.00 | 152.50 | 146.50 | 149.86 | 149.86 | -1.00% | 37,542 |
| Mar 13, 2026 | 155.10 | 158.95 | 148.19 | 151.38 | 151.38 | -2.58% | 70,192 |
| Mar 12, 2026 | 157.00 | 158.90 | 153.29 | 155.39 | 155.39 | -0.87% | 51,467 |
| Mar 11, 2026 | 157.54 | 163.29 | 154.31 | 156.76 | 156.76 | -0.50% | 53,630 |
| Mar 10, 2026 | 154.00 | 158.50 | 153.16 | 157.54 | 157.54 | 2.86% | 34,204 |
| Mar 9, 2026 | 155.00 | 156.97 | 150.97 | 153.16 | 153.16 | -2.49% | 42,959 |
| Mar 6, 2026 | 160.90 | 162.45 | 154.81 | 157.07 | 157.07 | -1.94% | 31,753 |
| Mar 5, 2026 | 157.09 | 164.61 | 154.16 | 160.17 | 160.17 | 1.33% | 47,036 |
| Mar 4, 2026 | 160.00 | 160.86 | 154.35 | 158.06 | 158.06 | -0.76% | 48,071 |
| Mar 2, 2026 | 161.10 | 162.35 | 158.22 | 159.27 | 159.27 | -3.17% | 36,389 |
| Feb 27, 2026 | 161.03 | 166.00 | 160.03 | 164.49 | 164.49 | 1.14% | 33,743 |
| Feb 26, 2026 | 162.49 | 165.76 | 161.30 | 162.64 | 162.64 | 0.62% | 25,093 |
| Feb 25, 2026 | 163.75 | 166.33 | 160.20 | 161.63 | 161.63 | -1.25% | 37,078 |
| Feb 24, 2026 | 168.10 | 168.98 | 163.00 | 163.68 | 163.68 | -2.10% | 27,157 |
| Feb 23, 2026 | 170.90 | 171.99 | 164.71 | 167.19 | 167.19 | -1.50% | 31,319 |
| Feb 20, 2026 | 171.60 | 174.48 | 168.70 | 169.73 | 169.73 | -1.20% | 30,258 |
| Feb 19, 2026 | 174.20 | 178.15 | 171.00 | 171.80 | 171.80 | -2.29% | 18,424 |
| 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 |