Chemcon Speciality Chemicals Limited (CHEMCON.NS) NSE

204.06

-2.17(-1.05%)

Updated at December 05 11:12AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025211.4206.23206.23212.8204.3736,102
December 03, 2025213210.26210.26215.5121042,098
December 02, 2025219.95213.38213.38220.14211.6547,909
December 01, 2025221.6219.95219.95224.9218.5233,367
November 28, 2025224.5220.42220.42224.55219.917,548
November 27, 2025224223.28223.28226.27219.0141,083
November 26, 2025217.1223.53223.53225217.0341,101
November 25, 2025216.4216.12216.12220214.543,821
November 24, 2025216.3215.24215.24220.1521536,232
November 21, 2025225.5219.16219.16225.5217.966,112
November 19, 2025234.41229.99229.99236.56228.2539,584
November 18, 2025230.36236.55236.55240229.878,051
November 17, 2025235230.36230.36236.13229.582,429
November 14, 2025240.7237.5237.5244.4423643,467
November 13, 2025236242.88242.88248.63234.9592,337
November 12, 2025234.9235.48235.48238.51233.9948,609
November 11, 2025234.8233.64233.64237231.0143,944
November 10, 2025238.7233.6233.6239.59231.3458,328
November 07, 2025230.3237.59237.59248.3229.91225,103
November 06, 2025243.8232.41232.41244231.25103,303
November 04, 2025243.8243.84243.84247.49242.3564,119
November 03, 2025243.4243.8243.8245.73241.8156,601
October 31, 2025249.4245.15245.15253.7242.0573,288
October 30, 2025254.8248.9248.9254.8248.169,656
October 29, 2025246.8252.15252.15254.65245.55116,523
October 28, 2025247.5246.3246.3248.05244.763,348
October 27, 2025251.85247.1247.1257.4245.55123,451
October 24, 2025252.75248.15248.15253246.5123,156
October 23, 2025262.5251.45251.45263.35248.35256,895
October 21, 2025259.45262.6262.6265257.5534,172
October 20, 2025264259.45259.45264.1257.65119,796
October 17, 2025267263.3263.3267.85262.1127,948
October 16, 2025273.95268.25268.25274.15266.1171,778
October 15, 2025266.95272.95272.95278263378,585
October 14, 2025271.95265.65265.65272.1261.5154,028
October 13, 2025263.7270.3270.3280.95256.3766,880
October 10, 2025264264.25264.25269.8261.05220,208
October 09, 2025277.6263.1263.1277.85262407,547
October 08, 2025276276.15276.15286273.4666,581
October 07, 2025275.75275.55275.55283.05270.25704,054
October 06, 2025272277277288.3266.151.28M
October 03, 2025263.7269.55269.55275.6260.5720,718
October 01, 2025269262.25262.25269.05260.55278,778
September 30, 2025259.9268.86268.86278.5258.31.61M
September 29, 2025265.5258.61258.61267.56256.01596,567
September 26, 2025276265.44265.44282262.12.63M
September 25, 2025246283.29283.29295244.5118.82M
September 24, 2025252246.05246.05255.5244.11191,402
September 23, 2025261.69253.61253.61264.3246.7390,801
September 22, 2025232.49258.74258.74266.39230.72.78M
September 19, 2025236.61230.34230.34236.88229.247,242
September 18, 2025236.21235.44235.4424423536,734
September 17, 2025236.69236.14236.14242.3623554,202
September 16, 2025238.7236.69236.69243.65235.5146,846
September 15, 2025239.79238.64238.64247233.5197,431
September 12, 2025238239.81239.81244.76237.56108,701
September 11, 2025248236.97236.97259235.5461,185
September 10, 2025231.27249.59249.59255228.11.14M
September 09, 2025209.95226.82226.82233.95207.37174,145
September 08, 2025210.4207207211.04206.535,956
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved