Chemcon Speciality Chemicals Limited - CHEMCON.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	171.6	169.73	169.73	174.48	168.7	30,405
February 19, 2026	174.2	171.8	171.8	178.15	171	18,429
February 18, 2026	176.99	175.83	175.83	178.01	173.31	21,547
February 17, 2026	172.61	175.81	175.81	177.9	172.6	15,379
February 16, 2026	176.4	172.46	172.46	176.58	170.3	49,985
February 13, 2026	181	175.51	175.51	181.2	173.99	60,481
February 12, 2026	185.3	185.85	185.85	188	183.1	36,497
February 11, 2026	188	187.04	187.04	189.97	184	25,022
February 10, 2026	189	188.1	188.1	190	186.61	28,636
February 09, 2026	182.9	186.69	186.69	188.39	182.9	32,667
February 06, 2026	184.14	180.21	180.21	184.58	175.26	31,192
February 05, 2026	185.05	183.68	183.68	189	182.4	21,657
February 04, 2026	182	185.46	185.46	186.5	181.01	24,279
February 03, 2026	182	182.34	182.34	189	180.88	34,976
February 02, 2026	178	176.35	176.35	180.8	169.81	26,100
February 01, 2026	177.2	178.37	178.37	188.85	174.77	31,091
January 30, 2026	173	178.87	178.87	180.9	170.26	39,494
January 29, 2026	173.1	173.28	173.28	177.78	170.72	29,083
January 28, 2026	168.89	174.14	174.14	177	168.89	43,230
January 27, 2026	169.99	168.89	168.89	180	164.99	34,918
January 23, 2026	176.29	169.78	169.78	177.23	168	27,907
January 22, 2026	172.3	176.21	176.21	177	169.9	17,813
January 21, 2026	173.9	171.41	171.41	175.99	167.91	45,859
January 20, 2026	180.49	176.11	176.11	180.84	174.98	29,108
January 19, 2026	183.1	180.46	180.46	183.95	180	23,208
January 16, 2026	184	182.51	182.51	186	182	32,964
January 14, 2026	185.6	183.32	183.32	186.99	181.3	41,166
January 13, 2026	186.99	184.64	184.64	192.54	182.8	38,452
January 12, 2026	187.9	186.89	186.89	190.59	183.13	39,564
January 09, 2026	197.2	189.65	189.65	199.4	187.28	49,768
January 08, 2026	198.56	196.16	196.16	201.19	195.5	23,242
January 07, 2026	201.1	200.32	200.32	203.57	198.15	26,062
January 06, 2026	203.64	199.9	199.9	203.64	198.5	27,484
January 05, 2026	208.04	203.64	203.64	208.04	200.51	32,206
January 02, 2026	212.99	208.04	208.04	213.31	207.2	30,097
January 01, 2026	204.4	212.1	212.1	217.45	201.41	99,195
December 31, 2025	199.2	203.37	203.37	207.5	198	35,003
December 30, 2025	199.8	198.2	198.2	201.1	196.68	18,150
December 29, 2025	201	198.72	198.72	201.48	197	15,346
December 26, 2025	200	200.64	200.64	203.5	198.01	22,003
December 24, 2025	204.1	201.42	201.42	205.25	200.01	18,450
December 23, 2025	202.9	203.06	203.06	206.99	201.56	33,129
December 22, 2025	203.2	201.88	201.88	204.15	201.01	19,247
December 19, 2025	198	202.17	202.17	206	197.34	28,793
December 18, 2025	199	197.54	197.54	199	195.54	19,608
December 17, 2025	203.1	197.92	197.92	203.1	197.1	31,304
December 16, 2025	202.3	202.01	202.01	204	200.22	22,638
December 15, 2025	199.7	202.96	202.96	204.9	199.7	39,763
December 12, 2025	200.01	201.58	201.58	203.4	199.69	26,549
December 11, 2025	200.2	200.91	200.91	203.97	196.92	23,289
December 10, 2025	203.8	199.17	199.17	206	198	27,551
December 09, 2025	198.23	202.72	202.72	206.79	194.88	56,659
December 08, 2025	201.61	198.23	198.23	204.19	196	76,275
December 05, 2025	207.3	201.53	201.53	207.3	200.28	30,055
December 04, 2025	211.4	206.23	206.23	212.8	204.37	36,102
December 03, 2025	213	210.26	210.26	215.51	210	42,098
December 02, 2025	219.95	213.38	213.38	220.14	211.65	47,909
December 01, 2025	221.6	219.95	219.95	224.9	218.52	33,367
November 28, 2025	224.5	220.42	220.42	224.55	219.9	17,548
November 27, 2025	224	223.28	223.28	226.27	219.01	41,083

Chemcon Speciality Chemicals Limited (CHEMCON.NS) NSE