Chemcon Speciality Chemicals Limited (NSE:CHEMCON)
India · Delayed Price · Currency is INR 222.62
-4.26 (-1.88%)
Aug 25, 2025, 3:29 PM IST
NSE:CHEMCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 226.05 | 227.33 | 221.78 | 222.62 | 222.62 | -1.88% | 29,059 |
| Aug 22, 2025 | 227.00 | 228.49 | 224.00 | 226.88 | 226.88 | 0.07% | 35,173 |
| Aug 21, 2025 | 229.90 | 231.66 | 225.25 | 226.71 | 226.71 | -0.98% | 26,545 |
| Aug 20, 2025 | 232.45 | 233.00 | 224.48 | 228.96 | 228.96 | -0.72% | 45,865 |
| Aug 19, 2025 | 224.10 | 233.87 | 222.94 | 230.62 | 230.62 | 3.39% | 75,031 |
| Aug 18, 2025 | 225.20 | 227.08 | 221.81 | 223.05 | 223.05 | -0.42% | 35,988 |
| Aug 14, 2025 | 227.71 | 229.70 | 222.38 | 223.98 | 223.98 | -1.64% | 21,210 |
| Aug 13, 2025 | 226.70 | 233.95 | 226.70 | 227.71 | 227.71 | -0.41% | 35,800 |
| Aug 12, 2025 | 230.04 | 234.95 | 227.14 | 228.65 | 228.65 | -0.60% | 86,340 |
| Aug 11, 2025 | 242.50 | 242.50 | 226.81 | 230.04 | 230.04 | 0.88% | 163,231 |
| Aug 8, 2025 | 225.05 | 233.80 | 225.05 | 228.04 | 228.04 | 1.80% | 69,578 |
| Aug 7, 2025 | 228.00 | 235.88 | 223.00 | 224.01 | 224.01 | -2.50% | 161,578 |
| Aug 6, 2025 | 238.45 | 241.09 | 218.85 | 229.75 | 229.75 | -3.65% | 246,641 |
| Aug 5, 2025 | 237.00 | 245.00 | 233.00 | 238.45 | 238.45 | 0.20% | 174,438 |
| Aug 4, 2025 | 232.07 | 255.00 | 229.48 | 237.97 | 237.97 | 2.48% | 343,577 |
| Aug 1, 2025 | 245.88 | 249.49 | 230.00 | 232.22 | 232.22 | -4.80% | 207,663 |
| Jul 31, 2025 | 229.79 | 252.75 | 225.09 | 243.94 | 243.94 | 5.73% | 1,605,907 |
| Jul 30, 2025 | 212.50 | 234.90 | 212.50 | 230.72 | 230.72 | 9.51% | 736,588 |
| Jul 29, 2025 | 208.94 | 212.00 | 208.71 | 210.68 | 210.68 | 0.12% | 29,005 |
| Jul 28, 2025 | 211.71 | 215.00 | 207.20 | 210.43 | 210.43 | -0.60% | 29,490 |
| Jul 25, 2025 | 215.70 | 216.59 | 211.00 | 211.71 | 211.71 | -1.95% | 28,807 |
| Jul 24, 2025 | 218.80 | 222.85 | 214.93 | 215.92 | 215.92 | -0.89% | 45,065 |
| Jul 23, 2025 | 221.20 | 224.00 | 216.11 | 217.85 | 217.85 | -1.10% | 48,678 |
| Jul 22, 2025 | 227.75 | 231.00 | 218.10 | 220.28 | 220.28 | -3.35% | 100,268 |
| Jul 21, 2025 | 231.50 | 233.92 | 227.01 | 227.92 | 227.92 | -1.79% | 63,371 |
| Jul 18, 2025 | 228.00 | 238.00 | 225.00 | 232.07 | 232.07 | 1.87% | 256,346 |
| Jul 17, 2025 | 210.00 | 236.30 | 209.00 | 227.80 | 227.80 | 9.68% | 912,234 |
| Jul 16, 2025 | 193.85 | 208.95 | 193.85 | 207.69 | 207.69 | 7.12% | 171,045 |
| Jul 15, 2025 | 193.10 | 196.40 | 193.10 | 193.88 | 193.88 | 0.29% | 14,765 |
| Jul 14, 2025 | 194.00 | 196.47 | 192.98 | 193.32 | 193.32 | -0.75% | 24,867 |
| Jul 11, 2025 | 197.00 | 198.81 | 193.26 | 194.79 | 194.79 | -1.58% | 19,922 |
| Jul 10, 2025 | 198.84 | 201.50 | 195.60 | 197.92 | 197.92 | 0.45% | 13,638 |
| Jul 9, 2025 | 196.90 | 199.49 | 196.62 | 197.04 | 197.04 | 0.21% | 16,392 |
| Jul 8, 2025 | 199.90 | 200.83 | 195.00 | 196.62 | 196.62 | -1.28% | 20,216 |
| Jul 7, 2025 | 198.85 | 201.48 | 198.05 | 199.17 | 199.17 | 0.16% | 20,149 |
| Jul 4, 2025 | 199.25 | 202.39 | 198.11 | 198.85 | 198.85 | -0.01% | 16,136 |
| Jul 3, 2025 | 199.32 | 201.37 | 197.71 | 198.87 | 198.87 | -0.23% | 16,841 |
| Jul 2, 2025 | 198.70 | 202.16 | 198.70 | 199.32 | 199.32 | 0.30% | 15,582 |
| Jul 1, 2025 | 201.50 | 202.46 | 197.56 | 198.73 | 198.73 | -0.89% | 18,014 |
| Jun 30, 2025 | 202.00 | 203.69 | 198.41 | 200.52 | 200.52 | -0.57% | 28,723 |
| Jun 27, 2025 | 204.00 | 204.41 | 200.58 | 201.67 | 201.67 | -0.76% | 26,174 |
| Jun 26, 2025 | 199.45 | 204.50 | 198.14 | 203.22 | 203.22 | 2.75% | 52,947 |
| Jun 25, 2025 | 194.40 | 202.40 | 192.77 | 197.78 | 197.78 | 2.76% | 57,162 |
| Jun 24, 2025 | 193.45 | 195.49 | 192.00 | 192.46 | 192.46 | 1.09% | 24,087 |
| Jun 23, 2025 | 191.45 | 191.45 | 187.81 | 190.39 | 190.39 | 0.22% | 16,846 |
| Jun 20, 2025 | 189.70 | 191.99 | 188.37 | 189.98 | 189.98 | 0.45% | 26,015 |
| Jun 19, 2025 | 193.27 | 196.48 | 188.10 | 189.12 | 189.12 | -2.15% | 35,331 |
| Jun 18, 2025 | 196.00 | 197.39 | 192.45 | 193.27 | 193.27 | -1.71% | 22,455 |
| Jun 17, 2025 | 197.45 | 200.97 | 195.19 | 196.63 | 196.63 | -0.19% | 26,140 |
| Jun 16, 2025 | 196.56 | 200.97 | 194.20 | 197.00 | 197.00 | -0.27% | 25,194 |