Skip to main content
logo
Chemcon Speciality Chemicals Limited (NSE:CHEMCON)
India flag India · Delayed Price · Currency is INR
191.26
-1.04 (-0.54%)
Aug 13, 2026, 3:28 PM IST

NSE:CHEMCON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2026189.80195.10189.50191.26191.26-0.54%8,369
Aug 12, 2026191.60195.70189.50192.30192.301.45%10,227
Aug 11, 2026189.60193.00188.01189.55189.55-1.06%10,880
Aug 10, 2026191.20194.90191.00191.59191.590.81%15,887
Aug 7, 2026188.60192.95188.60190.05190.05-1.33%21,112
Aug 6, 2026196.90196.90192.00192.62192.62-2.29%14,424
Aug 5, 2026202.95202.95192.00197.14197.141.99%79,530
Aug 4, 2026193.29193.29193.29193.29193.295.00%26,608
Aug 3, 2026184.00184.28177.00184.09184.094.89%28,460
Jul 31, 2026176.20179.90173.00175.51175.511.19%13,007
Jul 30, 2026176.05176.90173.00173.44173.44-1.48%8,209
Jul 29, 2026179.98179.98171.00176.05176.050.08%8,817
Jul 28, 2026177.98177.98175.01175.91175.91-1.16%8,802
Jul 27, 2026176.53182.30175.50177.98177.980.82%23,751
Jul 24, 2026172.80181.80172.80176.53176.53-0.53%10,751
Jul 23, 2026177.99179.90175.00177.47177.470.08%9,196
Jul 22, 2026181.90184.99173.01177.33177.33-2.06%13,426
Jul 21, 2026186.75186.75180.00181.06181.06-0.59%8,521
Jul 20, 2026180.00184.99180.00182.14182.140.41%3,469
Jul 17, 2026184.95189.25180.10181.40181.40-1.55%11,954
Jul 16, 2026185.00185.00179.61184.25184.250.44%15,722
Jul 15, 2026187.00187.00182.40183.45183.45-0.06%6,171
Jul 14, 2026185.00187.00181.50183.56183.56-0.33%8,374
Jul 13, 2026183.00187.00180.30184.16184.160.09%10,268
Jul 10, 2026182.91187.00182.91184.00184.000.60%15,124
Jul 9, 2026181.10184.00179.00182.91182.911.06%10,515
Jul 8, 2026180.20184.00179.05181.00181.00-1.07%18,507
Jul 7, 2026184.97184.97179.20182.96182.96-0.38%13,083
Jul 6, 2026186.00189.90178.00183.66183.66-1.71%21,287
Jul 3, 2026191.00193.70184.00186.85186.85-0.65%20,056
Jul 2, 2026187.99192.00185.05188.08188.080.05%10,222
Jul 1, 2026189.00191.90185.00187.99187.990.97%8,290
Jun 30, 2026186.55194.00180.25186.18186.18-1.49%21,327
Jun 29, 2026189.10192.90187.00188.99188.99-0.06%13,464
Jun 25, 2026203.20204.21181.70189.10189.10-6.91%150,015
Jun 24, 2026203.55204.76197.00203.14203.14-0.78%42,346
Jun 23, 2026197.20207.30195.20204.73204.734.35%228,101
Jun 22, 2026194.79199.00193.50196.19196.191.86%47,060
Jun 19, 2026194.98195.49190.41192.60192.60-1.22%48,579
Jun 18, 2026193.40201.14193.05194.98194.980.88%39,872
Jun 17, 2026192.54195.00191.70193.27193.270.38%34,167
Jun 16, 2026196.21198.95190.20192.54192.54-1.14%49,349
Jun 15, 2026198.90200.85191.67194.76194.76-0.08%47,207
Jun 12, 2026191.27196.90191.27194.92194.922.88%37,129
Jun 11, 2026195.78195.79188.91189.47189.47-3.22%44,099
Jun 10, 2026205.00207.89195.00195.78195.78-4.93%109,110
Jun 9, 2026195.89209.40195.89205.94205.944.06%190,752
Jun 8, 2026205.81207.71196.00197.90197.90-4.80%173,089
Jun 5, 2026186.00214.45184.21207.88207.8813.23%3,482,032
Jun 4, 2026184.35186.59182.80183.59183.59-0.41%46,245