Skip to main content
logo
Chemcon Speciality Chemicals Limited (NSE:CHEMCON)
India flag India · Delayed Price · Currency is INR
164.52
+4.11 (2.56%)
Apr 22, 2026, 3:29 PM IST

NSE:CHEMCON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 2026158.45165.10157.81164.52164.522.56%28,077
Apr 21, 2026161.89162.40160.00160.41160.410.66%17,818
Apr 20, 2026160.50162.60159.00159.36159.36-2.36%22,846
Apr 17, 2026157.00164.35156.02163.21163.213.21%86,637
Apr 16, 2026159.00162.19155.52158.14158.140.09%40,676
Apr 15, 2026153.90159.35153.90157.99157.994.38%70,567
Apr 13, 2026150.00153.79147.00151.36151.36-1.14%42,434
Apr 10, 2026148.54155.00148.54153.11153.113.08%39,955
Apr 9, 2026151.60153.00147.33148.54148.54-0.87%25,189
Apr 8, 2026148.00152.49146.00149.84149.844.19%50,916
Apr 7, 2026144.93145.28140.10143.81143.810.17%22,021
Apr 6, 2026140.00144.47138.62143.56143.562.51%36,776
Apr 2, 2026135.00142.16133.06140.05140.050.13%38,934
Apr 1, 2026132.00141.00129.50139.87139.8711.08%67,582
Mar 30, 2026133.60134.76125.00125.92125.92-6.06%109,220
Mar 27, 2026139.89141.94133.27134.05134.05-4.67%113,593
Mar 25, 2026138.51148.00138.51140.61140.610.20%121,532
Mar 24, 2026143.69143.69136.51140.33140.331.04%62,065
Mar 23, 2026145.30146.96137.69138.89138.89-5.23%68,528
Mar 20, 2026148.00151.96145.95146.56146.56-0.45%55,989
Mar 19, 2026149.80152.35146.16147.22147.22-2.63%55,342
Mar 18, 2026148.60154.00148.03151.19151.192.27%76,317
Mar 17, 2026150.60151.99146.66147.83147.83-1.35%31,750
Mar 16, 2026151.00152.50146.50149.86149.86-1.00%37,542
Mar 13, 2026155.10158.95148.19151.38151.38-2.58%70,192
Mar 12, 2026157.00158.90153.29155.39155.39-0.87%51,467
Mar 11, 2026157.54163.29154.31156.76156.76-0.50%53,630
Mar 10, 2026154.00158.50153.16157.54157.542.86%34,204
Mar 9, 2026155.00156.97150.97153.16153.16-2.49%42,959
Mar 6, 2026160.90162.45154.81157.07157.07-1.94%31,753
Mar 5, 2026157.09164.61154.16160.17160.171.33%47,036
Mar 4, 2026160.00160.86154.35158.06158.06-0.76%48,071
Mar 2, 2026161.10162.35158.22159.27159.27-3.17%36,389
Feb 27, 2026161.03166.00160.03164.49164.491.14%33,743
Feb 26, 2026162.49165.76161.30162.64162.640.62%25,093
Feb 25, 2026163.75166.33160.20161.63161.63-1.25%37,078
Feb 24, 2026168.10168.98163.00163.68163.68-2.10%27,157
Feb 23, 2026170.90171.99164.71167.19167.19-1.50%31,319
Feb 20, 2026171.60174.48168.70169.73169.73-1.20%30,258
Feb 19, 2026174.20178.15171.00171.80171.80-2.29%18,424
Feb 18, 2026176.99178.01173.31175.83175.830.01%21,513
Feb 17, 2026172.61177.90172.60175.81175.811.94%15,347
Feb 16, 2026176.40176.58170.30172.46172.46-1.74%49,031
Feb 13, 2026181.00181.20173.99175.51175.51-5.56%60,396
Feb 12, 2026185.30188.00183.10185.85185.85-0.64%36,417
Feb 11, 2026188.00189.97184.00187.04187.04-0.56%25,019
Feb 10, 2026189.00190.00186.61188.10188.100.76%28,557
Feb 9, 2026182.90188.39182.90186.69186.693.60%32,497
Feb 6, 2026184.14184.58175.26180.21180.21-1.89%31,126
Feb 5, 2026185.05189.00182.40183.68183.68-0.96%21,583