Chemcon Speciality Chemicals Limited (CHEMCON.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Chemcon Speciality Chemicals Limited (CHEMCON.NS) since IPO date, it would be worth ₹346.97 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹504.05, while ₹1000 invested 1 year ago would be worth ₹859.78. This corresponds to total returns of -65.3%, -49.59%, -14.02%, respectively, with annualized returns of -15.89%, -12.8%, -14.02%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 196 | 195.35 | 195.35 | 197.99 | 191.14 | 21,945 |
| November 08, 2026 | 191.03 | 195.15 | 195.15 | 196 | 191.03 | 10,841 |
| November 06, 2026 | 195.61 | 191.03 | 191.03 | 197.94 | 188.09 | 34,324 |
| November 05, 2026 | 197.5 | 195.61 | 195.61 | 198.99 | 194.51 | 30,079 |
| November 04, 2026 | 191.38 | 193.84 | 193.84 | 197 | 190.06 | 25,781 |
| November 03, 2026 | 192.6 | 191.38 | 191.38 | 196.35 | 190.05 | 14,506 |
| November 02, 2026 | 187 | 193.24 | 193.24 | 194.89 | 184 | 68,024 |
| October 30, 2026 | 187 | 181.84 | 181.84 | 188.89 | 180 | 35,615 |
| October 29, 2026 | 186.05 | 187.26 | 187.26 | 190.95 | 185.55 | 22,806 |
| October 28, 2026 | 190.74 | 186.67 | 186.67 | 191.37 | 181.62 | 34,130 |
| October 27, 2026 | 192.95 | 189.84 | 189.84 | 192.95 | 188.08 | 13,312 |
| October 26, 2026 | 193.05 | 187.51 | 187.51 | 194.9 | 186.66 | 78,534 |
| October 23, 2026 | 201.5 | 197.61 | 197.61 | 201.5 | 192.52 | 42,623 |
| October 22, 2026 | 206 | 202.28 | 202.28 | 209.98 | 201.46 | 32,597 |
| October 21, 2026 | 214.6 | 208.94 | 208.94 | 217.89 | 207.4 | 44,179 |
| October 19, 2026 | 221 | 216.56 | 216.56 | 222.32 | 214.5 | 24,433 |
| October 16, 2026 | 221 | 219.08 | 219.08 | 221.99 | 215.62 | 20,252 |
| October 15, 2026 | 225 | 220.66 | 220.66 | 225.94 | 218.16 | 39,551 |
| October 14, 2026 | 223.8 | 224.61 | 224.61 | 229.3 | 220.1 | 60,700 |
| October 13, 2026 | 227.95 | 220.95 | 220.95 | 227.95 | 217.5 | 57,311 |
| October 12, 2026 | 213.91 | 224.72 | 224.72 | 233 | 213.91 | 157,404 |
| October 09, 2026 | 217.2 | 212.05 | 212.05 | 217.2 | 209.76 | 43,228 |
| October 08, 2026 | 222.16 | 215.12 | 215.12 | 222.87 | 213.76 | 47,448 |
| October 07, 2026 | 217.4 | 220.59 | 220.59 | 222.8 | 215.61 | 43,863 |
| October 06, 2026 | 214.05 | 217.4 | 217.4 | 219.89 | 214.05 | 31,102 |
| October 05, 2026 | 218 | 213.86 | 213.86 | 223 | 211.21 | 41,425 |
| October 01, 2026 | 217.92 | 215.93 | 215.93 | 223.47 | 210.87 | 75,163 |
| September 30, 2026 | 212.1 | 217.28 | 217.28 | 221.37 | 212.1 | 27,761 |
| September 29, 2026 | 221.55 | 213.81 | 213.81 | 222.92 | 211 | 42,417 |
| September 28, 2026 | 232 | 220.81 | 220.81 | 233.99 | 220.28 | 89,561 |
| September 25, 2026 | 226 | 227.84 | 227.84 | 233 | 225.1 | 31,315 |
| September 24, 2026 | 225.1 | 228.08 | 228.08 | 235 | 225.1 | 39,108 |
| September 23, 2026 | 225 | 228.66 | 228.66 | 230.99 | 225 | 24,935 |
| September 22, 2026 | 225.8 | 227.4 | 227.4 | 235 | 224.68 | 64,327 |
| September 21, 2026 | 216.36 | 225.8 | 225.8 | 227 | 216.36 | 80,483 |
| September 18, 2026 | 217 | 216.36 | 216.36 | 222.04 | 214 | 40,049 |
| September 17, 2026 | 215.8 | 214.77 | 214.77 | 218 | 210.3 | 36,772 |
| September 16, 2026 | 216.9 | 212.1 | 212.1 | 217.99 | 204.01 | 37,182 |
| September 15, 2026 | 219.01 | 213.88 | 213.88 | 224.5 | 211.3 | 72,440 |
| September 11, 2026 | 210.1 | 217.23 | 217.23 | 222 | 205.25 | 62,165 |
| September 10, 2026 | 228.2 | 213.61 | 213.61 | 228.2 | 209 | 125,597 |
| September 09, 2026 | 212.53 | 220 | 220 | 220 | 212 | 139,577 |
| September 08, 2026 | 200 | 209.53 | 209.53 | 209.53 | 198.03 | 88,574 |
| September 07, 2026 | 200 | 199.56 | 199.56 | 201.9 | 196 | 24,267 |
| September 04, 2026 | 201.95 | 198.38 | 198.38 | 202.4 | 197.55 | 14,633 |
| September 03, 2026 | 202.25 | 201.29 | 201.29 | 202.25 | 196.05 | 23,989 |
| September 02, 2026 | 198 | 199.61 | 199.61 | 200.37 | 195.32 | 16,163 |
| September 01, 2026 | 200.76 | 199.32 | 199.32 | 203 | 196.9 | 26,433 |
| August 31, 2026 | 200.8 | 200.76 | 200.76 | 205 | 198 | 30,197 |
| August 28, 2026 | 196 | 199.54 | 199.54 | 201.99 | 196 | 14,350 |
| August 27, 2026 | 197 | 200.68 | 200.68 | 201.15 | 197 | 13,517 |
| August 26, 2026 | 199.99 | 201.15 | 201.15 | 203 | 195 | 23,300 |
| August 25, 2026 | 194 | 198.82 | 198.82 | 200 | 194 | 38,109 |
| August 24, 2026 | 188.75 | 192.93 | 192.93 | 193.49 | 188.75 | 40,603 |
| August 21, 2026 | 187 | 185.48 | 185.48 | 187.99 | 184.01 | 17,971 |
| August 20, 2026 | 185 | 187.73 | 187.73 | 189.5 | 185 | 6,510 |
| August 19, 2026 | 191.4 | 187.8 | 187.8 | 191.4 | 186.11 | 10,307 |
| August 18, 2026 | 188 | 189.36 | 189.36 | 190.6 | 185.51 | 10,193 |
| August 17, 2026 | 191.4 | 189 | 189 | 191.4 | 186 | 11,126 |
| August 14, 2026 | 190 | 191.14 | 191.14 | 192.89 | 188.52 | 14,610 |