Chemcon Speciality Chemicals Limited (NSE:CHEMCON)
India · Delayed Price · Currency is INR 202.00
-6.94 (-3.32%)
Oct 22, 2026, 3:29 PM IST
NSE:CHEMCON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 206.00 | 209.98 | 201.46 | 202.00 | 202.00 | -3.32% | 32,597 |
| Oct 21, 2026 | 214.60 | 217.89 | 207.40 | 208.94 | 208.94 | -3.52% | 44,179 |
| Oct 19, 2026 | 221.00 | 222.32 | 214.50 | 216.56 | 216.56 | -1.15% | 24,433 |
| Oct 16, 2026 | 221.00 | 221.99 | 215.62 | 219.08 | 219.08 | -0.72% | 20,252 |
| Oct 15, 2026 | 225.00 | 225.94 | 218.16 | 220.66 | 220.66 | -1.76% | 39,537 |
| Oct 14, 2026 | 223.80 | 229.30 | 220.10 | 224.61 | 224.61 | 1.66% | 60,689 |
| Oct 13, 2026 | 227.95 | 227.95 | 217.50 | 220.95 | 220.95 | -1.68% | 57,311 |
| Oct 12, 2026 | 213.91 | 233.00 | 213.91 | 224.72 | 224.72 | 5.98% | 157,404 |
| Oct 9, 2026 | 217.20 | 217.20 | 209.76 | 212.05 | 212.05 | -1.43% | 43,228 |
| Oct 8, 2026 | 222.16 | 222.87 | 213.76 | 215.12 | 215.12 | -2.48% | 47,440 |
| Oct 7, 2026 | 217.40 | 222.80 | 215.61 | 220.59 | 220.59 | 1.47% | 43,863 |
| Oct 6, 2026 | 214.05 | 219.89 | 214.05 | 217.40 | 217.40 | 1.66% | 31,102 |
| Oct 5, 2026 | 218.00 | 223.00 | 211.21 | 213.86 | 213.86 | -0.96% | 41,413 |
| Oct 1, 2026 | 217.92 | 223.47 | 210.87 | 215.93 | 215.93 | -0.62% | 75,163 |
| Sep 30, 2026 | 212.10 | 221.37 | 212.10 | 217.28 | 217.28 | 1.62% | 27,761 |
| Sep 29, 2026 | 221.55 | 222.92 | 211.00 | 213.81 | 213.81 | -3.17% | 42,417 |
| Sep 28, 2026 | 232.00 | 233.99 | 220.28 | 220.81 | 220.81 | -3.09% | 89,506 |
| Sep 25, 2026 | 226.00 | 233.00 | 225.10 | 227.84 | 227.84 | -0.11% | 30,935 |
| Sep 24, 2026 | 225.10 | 235.00 | 225.10 | 228.08 | 228.08 | -0.25% | 38,636 |
| Sep 23, 2026 | 225.00 | 230.99 | 225.00 | 228.66 | 228.66 | 0.55% | 24,935 |
| Sep 22, 2026 | 225.80 | 235.00 | 224.68 | 227.40 | 227.40 | 0.71% | 64,232 |
| Sep 21, 2026 | 216.36 | 227.00 | 216.36 | 225.80 | 225.80 | 4.36% | 80,483 |
| Sep 18, 2026 | 217.00 | 222.04 | 214.00 | 216.36 | 216.36 | 0.74% | 40,049 |
| Sep 17, 2026 | 215.80 | 218.00 | 210.30 | 214.77 | 214.77 | 1.26% | 36,760 |
| Sep 16, 2026 | 216.90 | 217.99 | 204.01 | 212.10 | 212.10 | -0.83% | 37,182 |
| Sep 15, 2026 | 219.01 | 224.50 | 211.30 | 213.88 | 213.88 | -1.54% | 72,440 |
| Sep 11, 2026 | 210.10 | 222.00 | 205.25 | 217.23 | 217.23 | 1.69% | 61,940 |
| Sep 10, 2026 | 228.20 | 228.20 | 209.00 | 213.61 | 213.61 | -2.90% | 125,537 |
| Sep 9, 2026 | 212.53 | 220.00 | 212.00 | 220.00 | 220.00 | 5.00% | 139,577 |
| Sep 8, 2026 | 200.00 | 209.53 | 198.03 | 209.53 | 209.53 | 5.00% | 88,574 |
| Sep 7, 2026 | 200.00 | 201.90 | 196.00 | 199.56 | 199.56 | 0.59% | 24,267 |
| 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 |