Chemcon Speciality Chemicals Limited (CHEMCON.NS) NSE

207.95

-0.38(-0.18%)

Updated at September 08 01:07PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025211.3208.33208.33213.6420723,326
September 04, 2025215210.6210.6215.321018,242
September 03, 2025217.75214.27214.27217.88212.2134,608
September 02, 2025209.8217.11217.11218.75208.2137,446
September 01, 2025206.75208.73208.73212.4206.7535,086
August 29, 2025208.5208.82208.82218.19206.235,344
August 28, 2025215.41208.66208.66215.4120746,767
August 26, 2025221.05215.41215.41224.9521326,557
August 25, 2025226.05222.62222.62227.33221.7829,059
August 22, 2025227226.88226.88228.4922435,173
August 21, 2025229.9226.71226.71231.66225.2526,545
August 20, 2025232.45228.96228.96233224.4845,865
August 19, 2025224.1230.62230.62233.87222.9475,031
August 18, 2025225.2223.05223.05227.08221.8135,988
August 14, 2025227.71223.98223.98229.7222.3821,210
August 13, 2025226.7227.71227.71233.95226.735,800
August 12, 2025230.04228.65228.65234.95227.1486,340
August 11, 2025242.5230.04230.04242.5226.81163,231
August 08, 2025225.05228.04228.04233.8225.0569,578
August 07, 2025228224.01224.01235.88223161,578
August 06, 2025238.45229.75229.75241.09218.85246,641
August 05, 2025237238.45238.45245233174,438
August 04, 2025232.07237.97237.97255229.48343,577
August 01, 2025245.88232.22232.22249.49230207,663
July 31, 2025229.79243.94243.94252.75225.091.61M
July 30, 2025212.5230.72230.72234.9212.5736,588
July 29, 2025208.94210.68210.68212208.7129,005
July 28, 2025211.71210.43210.43215207.229,490
July 25, 2025215.7211.71211.71216.5921128,807
July 24, 2025218.8215.92215.92222.85214.9345,065
July 23, 2025221.2217.85217.85224216.1148,378
July 22, 2025227.75220.28220.28231218.1100,268
July 21, 2025231.5227.92227.92233.92227.0163,371
July 18, 2025228232.07232.07238225256,346
July 17, 2025210227.8227.8236.3209912,234
July 16, 2025193.85207.69207.69208.95193.85171,045
July 15, 2025193.1193.88193.88196.4193.114,765
July 14, 2025194193.32193.32196.47192.9824,867
July 11, 2025197194.79194.79198.81193.2619,922
July 10, 2025198.84197.92197.92201.5195.613,638
July 09, 2025196.9197.04197.04199.49196.6216,392
July 08, 2025199.9196.62196.62200.8319520,216
July 07, 2025198.85199.17199.17201.48198.0520,149
July 04, 2025199.25198.85198.85202.39198.1116,136
July 03, 2025199.32198.87198.87201.37197.7116,841
July 02, 2025198.7199.32199.32202.16198.715,582
July 01, 2025201.5198.73198.73202.46197.5618,014
June 30, 2025202200.52200.52203.69198.4128,723
June 27, 2025204201.67201.67204.41200.5826,174
June 26, 2025199.45203.22203.22204.5198.1452,947
June 25, 2025194.4197.78197.78202.4192.7757,162
June 24, 2025193.45192.46192.46195.4919224,087
June 23, 2025191.45190.39190.39191.45187.8116,846
June 20, 2025189.7189.98189.98191.99188.3725,952
June 19, 2025193.27189.12189.12196.48188.135,331
June 18, 2025196193.27193.27197.39192.4522,455
June 17, 2025197.45196.63196.63200.97195.1926,140
June 16, 2025196.56197197200.97194.225,194
June 13, 2025198.5197.54197.54198.91195.5822,525
June 12, 2025205.8200.3200.3206.5197.1229,711
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved