Skip to main content
Chemcon Speciality Chemicals Limited (NSE:CHEMCON)
India flag India · Delayed Price · Currency is INR
203.95
+3.94 (1.97%)
Nov 12, 2026, 3:30 PM IST

NSE:CHEMCON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 2026203.15208.80201.05203.95203.951.97%41,384
Nov 11, 2026197.95203.00196.11200.01200.012.39%44,198
Nov 9, 2026196.00197.99191.14195.35195.350.10%21,944
Nov 8, 2026191.03196.00191.03195.15195.152.16%10,841
Nov 6, 2026195.61197.94188.09191.03191.03-2.34%34,321
Nov 5, 2026197.50198.99194.51195.61195.610.91%29,979
Nov 4, 2026191.38197.00190.06193.84193.841.29%25,779
Nov 3, 2026192.60196.35190.05191.38191.38-0.96%14,447
Nov 2, 2026187.00194.89184.00193.24193.246.27%68,023
Oct 30, 2026187.00188.89180.00181.84181.84-2.89%35,615
Oct 29, 2026186.05190.95185.55187.26187.260.32%22,795
Oct 28, 2026190.74191.37181.62186.67186.67-1.67%34,108
Oct 27, 2026192.95192.95188.08189.84189.841.24%13,280
Oct 26, 2026193.05194.90186.66187.51187.51-5.11%78,533
Oct 23, 2026201.50201.50192.52197.61197.61-2.31%42,247
Oct 22, 2026206.00209.98201.46202.28202.28-3.19%32,511
Oct 21, 2026214.60217.89207.40208.94208.94-3.52%44,179
Oct 19, 2026221.00222.32214.50216.56216.56-1.15%24,433
Oct 16, 2026221.00221.99215.62219.08219.08-0.72%20,252
Oct 15, 2026225.00225.94218.16220.66220.66-1.76%39,537
Oct 14, 2026223.80229.30220.10224.61224.611.66%60,689
Oct 13, 2026227.95227.95217.50220.95220.95-1.68%57,311
Oct 12, 2026213.91233.00213.91224.72224.725.98%157,404
Oct 9, 2026217.20217.20209.76212.05212.05-1.43%43,228
Oct 8, 2026222.16222.87213.76215.12215.12-2.48%47,440
Oct 7, 2026217.40222.80215.61220.59220.591.47%43,863
Oct 6, 2026214.05219.89214.05217.40217.401.66%31,102
Oct 5, 2026218.00223.00211.21213.86213.86-0.96%41,413
Oct 1, 2026217.92223.47210.87215.93215.93-0.62%75,163
Sep 30, 2026212.10221.37212.10217.28217.281.62%27,761
Sep 29, 2026221.55222.92211.00213.81213.81-3.17%42,417
Sep 28, 2026232.00233.99220.28220.81220.81-3.09%89,506
Sep 25, 2026226.00233.00225.10227.84227.84-0.11%30,935
Sep 24, 2026225.10235.00225.10228.08228.08-0.25%38,636
Sep 23, 2026225.00230.99225.00228.66228.660.55%24,935
Sep 22, 2026225.80235.00224.68227.40227.400.71%64,232
Sep 21, 2026216.36227.00216.36225.80225.804.36%80,483
Sep 18, 2026217.00222.04214.00216.36216.360.74%40,049
Sep 17, 2026215.80218.00210.30214.77214.771.26%36,760
Sep 16, 2026216.90217.99204.01212.10212.10-0.83%37,182
Sep 15, 2026219.01224.50211.30213.88213.88-1.54%72,440
Sep 11, 2026210.10222.00205.25217.23217.231.69%61,940
Sep 10, 2026228.20228.20209.00213.61213.61-2.90%125,537
Sep 9, 2026212.53220.00212.00220.00220.005.00%139,577
Sep 8, 2026200.00209.53198.03209.53209.535.00%88,574
Sep 7, 2026200.00201.90196.00199.56199.560.59%24,267
Sep 4, 2026201.95202.40197.55198.38198.38-1.45%14,633
Sep 3, 2026202.25202.25196.05201.29201.290.84%23,913
Sep 2, 2026198.00200.37195.32199.61199.610.15%15,863
Sep 1, 2026200.76203.00196.90199.32199.32-0.72%26,158