NSE:CHEMCON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	165.55	169.50	165.47	166.99	166.99	0.87%	13,089
May 12, 2026	170.30	175.19	164.65	165.55	165.55	-3.58%	66,646
May 11, 2026	178.48	178.48	169.09	171.70	171.70	-3.80%	32,862
May 8, 2026	170.60	184.44	168.13	178.48	178.48	4.66%	188,694
May 7, 2026	168.30	172.95	167.11	170.53	170.53	0.52%	62,571
May 6, 2026	161.83	170.50	161.83	169.65	169.65	4.83%	77,866
May 5, 2026	159.36	163.95	159.36	161.83	161.83	0.24%	20,889
May 4, 2026	160.83	165.25	159.36	161.45	161.45	0.39%	31,617
Apr 30, 2026	157.01	161.79	157.00	160.83	160.83	1.17%	17,687
Apr 29, 2026	163.90	163.90	158.01	158.97	158.97	-1.77%	30,051
Apr 28, 2026	163.80	163.90	160.50	161.83	161.83	-0.24%	16,471
Apr 27, 2026	156.65	162.95	156.65	162.22	162.22	2.63%	15,624
Apr 24, 2026	160.76	162.33	156.51	158.07	158.07	-2.28%	20,306
Apr 23, 2026	165.10	165.10	160.18	161.76	161.76	-1.68%	19,628
Apr 22, 2026	158.45	165.10	157.81	164.52	164.52	2.56%	28,077
Apr 21, 2026	161.89	162.40	160.00	160.41	160.41	0.66%	17,818
Apr 20, 2026	160.50	162.60	159.00	159.36	159.36	-2.36%	22,846
Apr 17, 2026	157.00	164.35	156.02	163.21	163.21	3.21%	86,637
Apr 16, 2026	159.00	162.19	155.52	158.14	158.14	0.09%	40,676
Apr 15, 2026	153.90	159.35	153.90	157.99	157.99	4.38%	70,567
Apr 13, 2026	150.00	153.79	147.00	151.36	151.36	-1.14%	42,434
Apr 10, 2026	148.54	155.00	148.54	153.11	153.11	3.08%	39,955
Apr 9, 2026	151.60	153.00	147.33	148.54	148.54	-0.87%	25,189
Apr 8, 2026	148.00	152.49	146.00	149.84	149.84	4.19%	50,916
Apr 7, 2026	144.93	145.28	140.10	143.81	143.81	0.17%	22,021
Apr 6, 2026	140.00	144.47	138.62	143.56	143.56	2.51%	36,776
Apr 2, 2026	135.00	142.16	133.06	140.05	140.05	0.13%	38,934
Apr 1, 2026	132.00	141.00	129.50	139.87	139.87	11.08%	67,582
Mar 30, 2026	133.60	134.76	125.00	125.92	125.92	-6.06%	109,220
Mar 27, 2026	139.89	141.94	133.27	134.05	134.05	-4.67%	113,593
Mar 25, 2026	138.51	148.00	138.51	140.61	140.61	0.20%	121,532
Mar 24, 2026	143.69	143.69	136.51	140.33	140.33	1.04%	62,065
Mar 23, 2026	145.30	146.96	137.69	138.89	138.89	-5.23%	68,528
Mar 20, 2026	148.00	151.96	145.95	146.56	146.56	-0.45%	55,989
Mar 19, 2026	149.80	152.35	146.16	147.22	147.22	-2.63%	55,342
Mar 18, 2026	148.60	154.00	148.03	151.19	151.19	2.27%	76,317
Mar 17, 2026	150.60	151.99	146.66	147.83	147.83	-1.35%	31,750
Mar 16, 2026	151.00	152.50	146.50	149.86	149.86	-1.00%	37,542
Mar 13, 2026	155.10	158.95	148.19	151.38	151.38	-2.58%	70,192
Mar 12, 2026	157.00	158.90	153.29	155.39	155.39	-0.87%	51,467
Mar 11, 2026	157.54	163.29	154.31	156.76	156.76	-0.50%	53,630
Mar 10, 2026	154.00	158.50	153.16	157.54	157.54	2.86%	34,204
Mar 9, 2026	155.00	156.97	150.97	153.16	153.16	-2.49%	42,959
Mar 6, 2026	160.90	162.45	154.81	157.07	157.07	-1.94%	31,753
Mar 5, 2026	157.09	164.61	154.16	160.17	160.17	1.33%	47,036
Mar 4, 2026	160.00	160.86	154.35	158.06	158.06	-0.76%	48,071
Mar 2, 2026	161.10	162.35	158.22	159.27	159.27	-3.17%	36,389
Feb 27, 2026	161.03	166.00	160.03	164.49	164.49	1.14%	33,743
Feb 26, 2026	162.49	165.76	161.30	162.64	162.64	0.62%	25,093
Feb 25, 2026	163.75	166.33	160.20	161.63	161.63	-1.25%	37,078