Skip to main content
logo
Chemcon Speciality Chemicals Limited (NSE:CHEMCON)
India flag India · Delayed Price · Currency is INR
183.10
-1.06 (-0.58%)
Jul 14, 2026, 3:25 PM IST

NSE:CHEMCON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 3, 2026186.23186.23180.62184.35184.350.36%33,711
Jun 2, 2026182.80185.79181.71183.68183.68-0.42%43,901
Jun 1, 2026190.00190.99183.62184.46184.46-1.07%48,076
May 29, 2026192.00193.85185.55186.46186.46-3.48%66,283
May 27, 2026198.00199.45192.45193.18193.18-1.65%126,135
May 26, 2026195.00206.00193.00202.92196.425.50%308,078
May 25, 2026190.00194.00185.52192.35186.194.45%166,739
May 22, 2026195.00195.00182.99184.15178.253.98%229,315
May 21, 2026180.89182.01175.10177.10171.43-2.01%67,100
May 20, 2026188.00188.55178.50180.73174.940.79%333,138
May 19, 2026163.90184.50163.86179.32173.5810.68%135,992
May 18, 2026163.63164.00157.30162.01156.82-0.99%26,220
May 15, 2026163.00166.19162.00163.63158.390.39%15,810
May 14, 2026169.50172.30161.30163.00157.78-2.39%61,490
May 13, 2026165.55169.50165.47166.99161.640.87%13,089
May 12, 2026170.30175.19164.65165.55160.25-3.58%66,646
May 11, 2026178.48178.48169.09171.70166.20-3.80%32,862
May 8, 2026170.60184.44168.13178.48172.764.66%188,694
May 7, 2026168.30172.95167.11170.53165.070.52%62,571
May 6, 2026161.83170.50161.83169.65164.224.83%77,866
May 5, 2026159.36163.95159.36161.83156.650.24%20,889
May 4, 2026160.83165.25159.36161.45156.280.39%31,617
Apr 30, 2026157.01161.79157.00160.83155.681.17%17,687