Yasons Chemex Care Limited (NSE:YCCL)
India · Delayed Price · Currency is INR 9.45
-0.30 (-3.08%)
Mar 27, 2026, 3:29 PM IST
Yasons Chemex Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 10.10 | 10.10 | 9.70 | 9.75 | 9.75 | -3.47% | 15,000 |
| Mar 24, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | 3.06% | 6,000 |
| Mar 23, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -4.39% | 6,000 |
| Mar 20, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 2.50% | 3,000 |
| Mar 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 3,000 |
| Mar 18, 2026 | 10.90 | 10.95 | 10.00 | 10.00 | 10.00 | -4.76% | 9,000 |
| Mar 17, 2026 | 10.50 | 10.65 | 10.50 | 10.50 | 10.50 | 7.14% | 12,000 |
| Mar 13, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -2.97% | 69,000 |
| Mar 12, 2026 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | -5.16% | 54,000 |
| Mar 10, 2026 | 10.00 | 11.30 | 10.00 | 10.65 | 10.65 | 6.50% | 21,000 |
| Mar 9, 2026 | 9.70 | 10.25 | 9.70 | 10.00 | 10.00 | 0.50% | 9,000 |
| Mar 6, 2026 | 10.15 | 10.15 | 9.90 | 9.95 | 9.95 | -1.97% | 654,000 |
| Mar 4, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -6.45% | 3,000 |
| Feb 27, 2026 | 10.60 | 10.85 | 10.60 | 10.85 | 10.85 | 2.84% | 15,000 |
| Feb 26, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.44% | 3,000 |
| Feb 25, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -7.14% | 33,000 |
| Feb 24, 2026 | 10.95 | 11.20 | 10.95 | 11.20 | 11.20 | 1.82% | 36,000 |
| Feb 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | 3,000 |
| Feb 19, 2026 | 10.10 | 11.60 | 10.10 | 11.50 | 11.50 | -0.86% | 18,000 |
| Feb 18, 2026 | 10.80 | 11.60 | 10.80 | 11.60 | 11.60 | 7.41% | 6,000 |
| Feb 17, 2026 | 12.25 | 12.25 | 10.80 | 10.80 | 10.80 | -8.86% | 12,000 |
| Feb 12, 2026 | 11.00 | 11.85 | 10.05 | 11.85 | 11.85 | -2.07% | 15,000 |
| Feb 11, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | 3,000 |
| Feb 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | 3,000 |
| Feb 5, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 4.89% | 12,000 |
| Feb 4, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 3,000 |
| Feb 3, 2026 | 10.90 | 11.25 | 10.90 | 11.25 | 11.25 | 0.90% | 18,000 |
| Jan 30, 2026 | 11.10 | 11.15 | 11.05 | 11.15 | 11.15 | -0.45% | 15,000 |
| Jan 28, 2026 | 10.85 | 11.60 | 10.85 | 11.20 | 11.20 | -0.44% | 15,000 |
| Jan 27, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -6.25% | 3,000 |
| Jan 23, 2026 | 11.45 | 12.30 | 11.45 | 12.00 | 12.00 | 11.11% | 15,000 |
| Jan 21, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -1.82% | 6,000 |
| Jan 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -5.17% | 3,000 |
| Jan 14, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | 3,000 |
| Jan 13, 2026 | 13.00 | 13.00 | 10.55 | 11.50 | 11.50 | -11.54% | 27,000 |
| Jan 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.14% | 3,000 |
| Jan 5, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.75% | 3,000 |
| Jan 2, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.92% | 3,000 |
| Jan 1, 2026 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | -2.62% | 9,000 |
| Dec 31, 2025 | 12.60 | 13.45 | 12.50 | 13.35 | 13.35 | 1.91% | 15,000 |
| Dec 30, 2025 | 13.50 | 13.50 | 12.90 | 13.10 | 13.10 | 7.38% | 21,000 |
| Dec 26, 2025 | 12.65 | 12.65 | 12.20 | 12.20 | 12.20 | -0.41% | 6,000 |
| Dec 24, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 3,000 |
| Dec 22, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 3,000 |
| Dec 19, 2025 | 12.50 | 12.50 | 12.25 | 12.25 | 12.25 | -3.16% | 9,000 |
| Dec 18, 2025 | 12.65 | 12.70 | 12.65 | 12.65 | 12.65 | 5.42% | 9,000 |
| Dec 17, 2025 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | 6.19% | 18,000 |
| Dec 15, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.35% | 3,000 |
| Dec 12, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -2.19% | 3,000 |
| Dec 9, 2025 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | -5.00% | 6,000 |