NSE:CHEMCON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	186.23	186.23	180.62	184.35	184.35	0.36%	33,711
Jun 2, 2026	182.80	185.79	181.71	183.68	183.68	-0.42%	43,901
Jun 1, 2026	190.00	190.99	183.62	184.46	184.46	-1.07%	48,076
May 29, 2026	192.00	193.85	185.55	186.46	186.46	-3.48%	66,283
May 27, 2026	198.00	199.45	192.45	193.18	193.18	-1.65%	126,135
May 26, 2026	195.00	206.00	193.00	202.92	196.42	5.50%	308,078
May 25, 2026	190.00	194.00	185.52	192.35	186.19	4.45%	166,739
May 22, 2026	195.00	195.00	182.99	184.15	178.25	3.98%	229,315
May 21, 2026	180.89	182.01	175.10	177.10	171.43	-2.01%	67,100
May 20, 2026	188.00	188.55	178.50	180.73	174.94	0.79%	333,138
May 19, 2026	163.90	184.50	163.86	179.32	173.58	10.68%	135,992
May 18, 2026	163.63	164.00	157.30	162.01	156.82	-0.99%	26,220
May 15, 2026	163.00	166.19	162.00	163.63	158.39	0.39%	15,810
May 14, 2026	169.50	172.30	161.30	163.00	157.78	-2.39%	61,490
May 13, 2026	165.55	169.50	165.47	166.99	161.64	0.87%	13,089
May 12, 2026	170.30	175.19	164.65	165.55	160.25	-3.58%	66,646
May 11, 2026	178.48	178.48	169.09	171.70	166.20	-3.80%	32,862
May 8, 2026	170.60	184.44	168.13	178.48	172.76	4.66%	188,694
May 7, 2026	168.30	172.95	167.11	170.53	165.07	0.52%	62,571
May 6, 2026	161.83	170.50	161.83	169.65	164.22	4.83%	77,866
May 5, 2026	159.36	163.95	159.36	161.83	156.65	0.24%	20,889
May 4, 2026	160.83	165.25	159.36	161.45	156.28	0.39%	31,617
Apr 30, 2026	157.01	161.79	157.00	160.83	155.68	1.17%	17,687
Apr 29, 2026	163.90	163.90	158.01	158.97	153.88	-1.77%	30,051
Apr 28, 2026	163.80	163.90	160.50	161.83	156.65	-0.24%	16,471
Apr 27, 2026	156.65	162.95	156.65	162.22	157.02	2.63%	15,624
Apr 24, 2026	160.76	162.33	156.51	158.07	153.01	-2.28%	20,306
Apr 23, 2026	165.10	165.10	160.18	161.76	156.58	-1.68%	19,628
Apr 22, 2026	158.45	165.10	157.81	164.52	159.25	2.56%	28,077
Apr 21, 2026	161.89	162.40	160.00	160.41	155.27	0.66%	17,818
Apr 20, 2026	160.50	162.60	159.00	159.36	154.26	-2.36%	22,846
Apr 17, 2026	157.00	164.35	156.02	163.21	157.98	3.21%	86,637
Apr 16, 2026	159.00	162.19	155.52	158.14	153.07	0.09%	40,676
Apr 15, 2026	153.90	159.35	153.90	157.99	152.93	4.38%	70,567
Apr 13, 2026	150.00	153.79	147.00	151.36	146.51	-1.14%	42,434
Apr 10, 2026	148.54	155.00	148.54	153.11	148.21	3.08%	39,955
Apr 9, 2026	151.60	153.00	147.33	148.54	143.78	-0.87%	25,189
Apr 8, 2026	148.00	152.49	146.00	149.84	145.04	4.19%	50,916
Apr 7, 2026	144.93	145.28	140.10	143.81	139.20	0.17%	22,021
Apr 6, 2026	140.00	144.47	138.62	143.56	138.96	2.51%	36,776
Apr 2, 2026	135.00	142.16	133.06	140.05	135.56	0.13%	38,934
Apr 1, 2026	132.00	141.00	129.50	139.87	135.39	11.08%	67,582
Mar 30, 2026	133.60	134.76	125.00	125.92	121.89	-6.06%	109,220
Mar 27, 2026	139.89	141.94	133.27	134.05	129.76	-4.67%	113,593
Mar 25, 2026	138.51	148.00	138.51	140.61	136.11	0.20%	121,532
Mar 24, 2026	143.69	143.69	136.51	140.33	135.83	1.04%	62,065
Mar 23, 2026	145.30	146.96	137.69	138.89	134.44	-5.23%	68,528
Mar 20, 2026	148.00	151.96	145.95	146.56	141.87	-0.45%	55,989
Mar 19, 2026	149.80	152.35	146.16	147.22	142.50	-2.63%	55,342
Mar 18, 2026	148.60	154.00	148.03	151.19	146.35	2.27%	76,317