Chemcon Speciality Chemicals Limited (NSE:CHEMCON)
India · Delayed Price · Currency is INR 198.38
-2.91 (-1.45%)
Sep 4, 2026, 3:30 PM IST
NSE:CHEMCON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 201.95 | 202.40 | 197.55 | 198.38 | 198.38 | -1.45% | 14,633 |
| Sep 3, 2026 | 202.25 | 202.25 | 196.05 | 201.29 | 201.29 | 0.84% | 23,913 |
| Sep 2, 2026 | 198.00 | 200.37 | 195.32 | 199.61 | 199.61 | 0.15% | 15,863 |
| Sep 1, 2026 | 200.76 | 203.00 | 196.90 | 199.32 | 199.32 | -0.72% | 26,158 |
| Aug 31, 2026 | 200.80 | 205.00 | 198.00 | 200.76 | 200.76 | 0.61% | 30,197 |
| Aug 28, 2026 | 196.00 | 201.99 | 196.00 | 199.54 | 199.54 | -0.57% | 14,296 |
| Aug 27, 2026 | 197.00 | 201.15 | 197.00 | 200.68 | 200.68 | -0.23% | 13,476 |
| Aug 26, 2026 | 199.99 | 203.00 | 195.00 | 201.15 | 201.15 | 1.17% | 23,300 |
| Aug 25, 2026 | 194.00 | 200.00 | 194.00 | 198.82 | 198.82 | 3.05% | 38,109 |
| Aug 24, 2026 | 188.75 | 193.49 | 188.75 | 192.93 | 192.93 | 4.02% | 40,553 |
| Aug 21, 2026 | 187.00 | 187.99 | 184.01 | 185.48 | 185.48 | -1.20% | 17,944 |
| Aug 20, 2026 | 185.00 | 189.50 | 185.00 | 187.73 | 187.73 | -0.04% | 6,510 |
| Aug 19, 2026 | 191.40 | 191.40 | 186.11 | 187.80 | 187.80 | -0.82% | 10,218 |
| Aug 18, 2026 | 188.00 | 190.60 | 185.51 | 189.36 | 189.36 | 0.19% | 10,193 |
| Aug 17, 2026 | 191.40 | 191.40 | 186.00 | 189.00 | 189.00 | -1.12% | 11,126 |
| Aug 14, 2026 | 190.00 | 192.89 | 188.52 | 191.14 | 191.14 | -0.06% | 13,896 |
| Aug 13, 2026 | 189.80 | 195.10 | 189.50 | 191.26 | 191.26 | -0.54% | 8,369 |
| Aug 12, 2026 | 191.60 | 195.70 | 189.50 | 192.30 | 192.30 | 1.45% | 10,227 |
| Aug 11, 2026 | 189.60 | 193.00 | 188.01 | 189.55 | 189.55 | -1.06% | 10,880 |
| Aug 10, 2026 | 191.20 | 194.90 | 191.00 | 191.59 | 191.59 | 0.81% | 15,887 |
| Aug 7, 2026 | 188.60 | 192.95 | 188.60 | 190.05 | 190.05 | -1.33% | 21,112 |
| Aug 6, 2026 | 196.90 | 196.90 | 192.00 | 192.62 | 192.62 | -2.29% | 14,424 |
| Aug 5, 2026 | 202.95 | 202.95 | 192.00 | 197.14 | 197.14 | 1.99% | 79,530 |
| Aug 4, 2026 | 193.29 | 193.29 | 193.29 | 193.29 | 193.29 | 5.00% | 26,608 |
| Aug 3, 2026 | 184.00 | 184.28 | 177.00 | 184.09 | 184.09 | 4.89% | 28,460 |
| Jul 31, 2026 | 176.20 | 179.90 | 173.00 | 175.51 | 175.51 | 1.19% | 13,007 |
| Jul 30, 2026 | 176.05 | 176.90 | 173.00 | 173.44 | 173.44 | -1.48% | 8,209 |
| Jul 29, 2026 | 179.98 | 179.98 | 171.00 | 176.05 | 176.05 | 0.08% | 8,817 |
| Jul 28, 2026 | 177.98 | 177.98 | 175.01 | 175.91 | 175.91 | -1.16% | 8,802 |
| Jul 27, 2026 | 176.53 | 182.30 | 175.50 | 177.98 | 177.98 | 0.82% | 23,751 |
| Jul 24, 2026 | 172.80 | 181.80 | 172.80 | 176.53 | 176.53 | -0.53% | 10,751 |
| Jul 23, 2026 | 177.99 | 179.90 | 175.00 | 177.47 | 177.47 | 0.08% | 9,196 |
| Jul 22, 2026 | 181.90 | 184.99 | 173.01 | 177.33 | 177.33 | -2.06% | 13,426 |
| Jul 21, 2026 | 186.75 | 186.75 | 180.00 | 181.06 | 181.06 | -0.59% | 8,521 |
| Jul 20, 2026 | 180.00 | 184.99 | 180.00 | 182.14 | 182.14 | 0.41% | 3,469 |
| Jul 17, 2026 | 184.95 | 189.25 | 180.10 | 181.40 | 181.40 | -1.55% | 11,954 |
| Jul 16, 2026 | 185.00 | 185.00 | 179.61 | 184.25 | 184.25 | 0.44% | 15,722 |
| Jul 15, 2026 | 187.00 | 187.00 | 182.40 | 183.45 | 183.45 | -0.06% | 6,171 |
| Jul 14, 2026 | 185.00 | 187.00 | 181.50 | 183.56 | 183.56 | -0.33% | 8,374 |
| Jul 13, 2026 | 183.00 | 187.00 | 180.30 | 184.16 | 184.16 | 0.09% | 10,268 |
| Jul 10, 2026 | 182.91 | 187.00 | 182.91 | 184.00 | 184.00 | 0.60% | 15,124 |
| Jul 9, 2026 | 181.10 | 184.00 | 179.00 | 182.91 | 182.91 | 1.06% | 10,515 |
| Jul 8, 2026 | 180.20 | 184.00 | 179.05 | 181.00 | 181.00 | -1.07% | 18,507 |
| Jul 7, 2026 | 184.97 | 184.97 | 179.20 | 182.96 | 182.96 | -0.38% | 13,083 |
| Jul 6, 2026 | 186.00 | 189.90 | 178.00 | 183.66 | 183.66 | -1.71% | 21,287 |
| Jul 3, 2026 | 191.00 | 193.70 | 184.00 | 186.85 | 186.85 | -0.65% | 20,056 |
| Jul 2, 2026 | 187.99 | 192.00 | 185.05 | 188.08 | 188.08 | 0.05% | 10,222 |
| Jul 1, 2026 | 189.00 | 191.90 | 185.00 | 187.99 | 187.99 | 0.97% | 8,290 |
| Jun 30, 2026 | 186.55 | 194.00 | 180.25 | 186.18 | 186.18 | -1.49% | 21,327 |
| Jun 29, 2026 | 189.10 | 192.90 | 187.00 | 188.99 | 188.99 | -0.06% | 13,464 |