Yasons Chemex Care Limited (NSE:YCCL)
India · Delayed Price · Currency is INR 25.00
0.00 (0.00%)
Jul 24, 2024, 1:30 AM IST
Yasons Chemex Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 3,000 |
| Oct 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 17, 2025 | 13.25 | 13.25 | 13.00 | 13.00 | 13.00 | -1.89% | 9,000 |
| Oct 16, 2025 | 12.95 | 13.30 | 12.90 | 13.25 | 13.25 | 1.92% | 27,000 |
| Oct 15, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 7.44% | 3,000 |
| Oct 14, 2025 | 13.95 | 13.95 | 12.10 | 12.10 | 12.10 | -6.92% | 24,000 |
| Oct 13, 2025 | 12.85 | 13.20 | 12.85 | 13.00 | 13.00 | 1.17% | 6,000 |
| Oct 10, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 7.08% | 3,000 |
| Oct 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 8, 2025 | 12.90 | 12.90 | 12.00 | 12.00 | 12.00 | -3.23% | 9,000 |
| Oct 7, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Oct 6, 2025 | 11.80 | 12.40 | 11.75 | 12.40 | 12.40 | 3.33% | 15,000 |
| Oct 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Sep 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.00% | 9,000 |
| Sep 29, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 26, 2025 | 11.90 | 12.50 | 11.90 | 12.50 | 12.50 | 2.04% | 18,000 |
| Sep 25, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Sep 24, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 3,000 |
| Sep 23, 2025 | 12.20 | 12.25 | 12.20 | 12.25 | 12.25 | 0.41% | 6,000 |
| Sep 22, 2025 | 12.90 | 12.90 | 12.00 | 12.20 | 12.20 | -3.17% | 93,000 |
| Sep 19, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.95% | 6,000 |
| Sep 18, 2025 | 12.80 | 12.85 | 12.35 | 12.85 | 12.85 | 0.39% | 15,000 |
| Sep 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 3,000 |
| Sep 16, 2025 | 12.75 | 12.80 | 12.75 | 12.80 | 12.80 | -0.39% | 6,000 |
| Sep 15, 2025 | 13.00 | 13.00 | 12.25 | 12.85 | 12.85 | -0.39% | 18,000 |
| Sep 12, 2025 | 12.70 | 13.40 | 12.00 | 12.90 | 12.90 | 1.57% | 159,000 |
| Sep 11, 2025 | 12.55 | 12.70 | 12.55 | 12.70 | 12.70 | 1.20% | 6,000 |
| Sep 10, 2025 | 12.65 | 13.25 | 12.55 | 12.55 | 12.55 | 3.29% | 48,000 |
| Sep 9, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.82% | 45,000 |
| Sep 8, 2025 | 12.50 | 12.50 | 12.05 | 12.25 | 12.25 | -0.41% | 30,000 |
| Sep 5, 2025 | 13.00 | 13.00 | 12.30 | 12.30 | 12.30 | -5.38% | 9,000 |
| Sep 4, 2025 | 12.90 | 13.25 | 12.90 | 13.00 | 13.00 | 4.00% | 78,000 |
| Sep 3, 2025 | 13.20 | 13.20 | 12.35 | 12.50 | 12.50 | 4.17% | 54,000 |
| Sep 2, 2025 | 12.10 | 12.20 | 12.00 | 12.00 | 12.00 | -2.44% | 9,000 |
| Sep 1, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Aug 29, 2025 | 12.25 | 12.30 | 12.25 | 12.30 | 12.30 | 2.07% | 6,000 |
| Aug 28, 2025 | 12.85 | 12.85 | 12.00 | 12.05 | 12.05 | -0.82% | 87,000 |
| Aug 26, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | - |
| Aug 25, 2025 | 12.05 | 12.20 | 12.05 | 12.15 | 12.15 | -1.22% | 18,000 |
| Aug 22, 2025 | 12.05 | 12.30 | 12.05 | 12.30 | 12.30 | 1.23% | 9,000 |
| Aug 21, 2025 | 12.05 | 12.25 | 12.00 | 12.15 | 12.15 | -2.02% | 66,000 |
| Aug 20, 2025 | 12.25 | 12.50 | 12.25 | 12.40 | 12.40 | 0.81% | 9,000 |
| Aug 19, 2025 | 12.00 | 13.40 | 12.00 | 12.30 | 12.30 | 0.82% | 144,000 |
| Aug 18, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | 3,000 |
| Aug 14, 2025 | 12.10 | 12.10 | 11.80 | 12.00 | 12.00 | -5.14% | 75,000 |
| Aug 13, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1.61% | 3,000 |