Yasons Chemex Care Limited (NSE:YCCL)
India · Delayed Price · Currency is INR 9.65
0.00 (0.00%)
Aug 14, 2026, 2:10 PM IST
Yasons Chemex Care Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 3,000 |
| Aug 12, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 3.21% | 3,000 |
| Aug 10, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -6.03% | 18,000 |
| Aug 5, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 3.11% | 6,000 |
| Aug 3, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | -0.52% | 6,000 |
| Jul 31, 2026 | 9.50 | 10.40 | 9.30 | 9.70 | 9.70 | 6.01% | 18,000 |
| Jul 30, 2026 | 9.15 | 9.85 | 9.15 | 9.15 | 9.15 | -3.68% | 27,000 |
| Jul 29, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | 3,000 |
| Jul 24, 2026 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | -6.50% | 6,000 |
| Jul 23, 2026 | 9.20 | 10.00 | 9.20 | 10.00 | 10.00 | 2.56% | 12,000 |
| Jul 20, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | 3,000 |
| Jul 16, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -6.67% | 3,000 |
| Jul 13, 2026 | 10.85 | 10.85 | 9.85 | 10.50 | 10.50 | -3.23% | 12,000 |
| Jul 9, 2026 | 10.45 | 10.90 | 10.10 | 10.85 | 10.85 | 17.30% | 30,000 |
| Jul 6, 2026 | 9.75 | 9.75 | 9.25 | 9.25 | 9.25 | -5.13% | 6,000 |
| Jul 1, 2026 | 9.50 | 9.75 | 9.50 | 9.75 | 9.75 | 2.63% | 9,000 |
| Jun 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | 3,000 |
| Jun 29, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.55% | 3,000 |
| Jun 25, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 3,000 |
| Jun 24, 2026 | 9.80 | 9.80 | 9.75 | 9.80 | 9.80 | -1.01% | 15,000 |
| Jun 23, 2026 | 10.00 | 10.00 | 9.80 | 9.90 | 9.90 | 1.54% | 9,000 |
| Jun 22, 2026 | 10.10 | 10.10 | 9.75 | 9.75 | 9.75 | -10.96% | 6,000 |
| Jun 18, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 8.42% | 3,000 |
| Jun 17, 2026 | 9.80 | 10.10 | 9.60 | 10.10 | 10.10 | -0.98% | 21,000 |
| Jun 16, 2026 | 11.40 | 11.40 | 10.20 | 10.20 | 10.20 | - | 9,000 |
| Jun 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | 6,000 |
| Jun 9, 2026 | 11.40 | 11.90 | 10.10 | 10.10 | 10.10 | -7.76% | 15,000 |
| Jun 8, 2026 | 10.50 | 11.35 | 10.50 | 10.95 | 10.95 | 13.47% | 36,000 |
| Jun 5, 2026 | 8.60 | 10.25 | 8.60 | 9.65 | 9.65 | 12.87% | 36,000 |
| Jun 4, 2026 | 9.10 | 9.10 | 8.55 | 8.55 | 8.55 | -6.04% | 6,000 |
| Jun 3, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | 3,000 |
| Jun 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -9.09% | 3,000 |
| Jun 1, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 3,000 |
| May 26, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.21% | 3,000 |
| May 22, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 3,000 |
| May 21, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.06% | 3,000 |
| May 20, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 3,000 |
| May 18, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.02% | 3,000 |
| May 15, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | 1.02% | 6,000 |
| May 14, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -2.00% | 6,000 |
| May 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 3,000 |
| May 12, 2026 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | -9.09% | 6,000 |
| May 6, 2026 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | -2.22% | 6,000 |
| May 5, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 6,000 |
| May 4, 2026 | 10.55 | 11.25 | 10.55 | 11.25 | 11.25 | 14.80% | 21,000 |
| Apr 29, 2026 | 9.80 | 9.85 | 9.80 | 9.80 | 9.80 | -1.51% | 9,000 |
| Apr 28, 2026 | 9.80 | 9.95 | 9.80 | 9.95 | 9.95 | -0.50% | 6,000 |
| Apr 24, 2026 | 10.50 | 10.50 | 10.00 | 10.00 | 10.00 | -0.99% | 15,000 |
| Apr 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 6,000 |
| Apr 15, 2026 | 10.60 | 10.65 | 10.10 | 10.10 | 10.10 | 1.00% | 9,000 |