Chemcon Speciality Chemicals Limited (CHEMCON.NS) NSE

183.68

-0.78(-0.42%)

Updated at June 02 03:29PM

Currency In INR

CHEMCON.NS Historical Return

If you invested ₹1000 in Chemcon Speciality Chemicals Limited (CHEMCON.NS) since IPO date, it would be worth ₹317.26 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹386.52, while ₹1000 invested 1 year ago would be worth ₹919.41. This corresponds to total returns of -68.27%, -61.35%, -8.06%, respectively, with annualized returns of -18.32%, -17.3%, -8.06%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CHEMCON.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	182.8	183.68	183.68	185.79	181.71	43,901
June 01, 2026	190	184.46	184.46	190.99	183.62	48,076
May 29, 2026	192	186.46	186.46	193.85	185.55	66,284
May 27, 2026	198	193.18	193.18	199.45	192.45	126,135
May 26, 2026	195	202.92	202.92	206	193	308,078
May 25, 2026	190	192.35	192.35	194	185.52	166,739
May 22, 2026	195	184.15	184.15	195	182.99	229,315
May 21, 2026	180.89	177.1	177.1	182.01	175.1	67,163
May 20, 2026	188	180.73	180.73	188.55	178.5	333,138
May 19, 2026	163.9	179.32	179.32	184.5	163.86	136,501
May 18, 2026	163.63	162.01	162.01	164	157.3	26,327
May 15, 2026	163	163.63	163.63	166.19	162	15,818
May 14, 2026	169.5	163	163	172.3	161.3	61,581
May 13, 2026	165.55	166.99	166.99	169.5	165.47	13,128
May 12, 2026	170.3	165.55	165.55	175.19	164.65	66,655
May 11, 2026	178.48	171.7	171.7	178.48	169.09	32,899
May 08, 2026	170.6	178.48	178.48	184.44	168.13	188,694
May 07, 2026	168.3	170.53	170.53	172.95	167.11	62,571
May 06, 2026	161.83	169.65	169.65	170.5	161.83	77,885
May 05, 2026	159.36	161.83	161.83	163.95	159.36	21,026
May 04, 2026	160.83	161.45	161.45	165.25	159.36	31,617
April 30, 2026	157.01	160.83	160.83	161.79	157	17,687
April 29, 2026	163.9	158.97	158.97	163.9	158.01	30,051
April 28, 2026	163.8	161.83	161.83	163.9	160.5	16,471
April 27, 2026	156.65	162.22	162.22	162.95	156.65	15,128
April 24, 2026	160.76	158.07	158.07	162.33	156.51	20,325
April 23, 2026	165.1	161.76	161.76	165.1	160.18	19,640
April 22, 2026	158.45	164.52	164.52	165.1	157.81	28,172
April 21, 2026	161.89	160.41	160.41	162.4	160	17,818
April 20, 2026	160.5	159.36	159.36	162.6	159	22,921
April 17, 2026	157	163.21	163.21	164.35	156.02	86,840
April 16, 2026	159	158.14	158.14	162.19	155.52	40,676
April 15, 2026	153.9	157.99	157.99	159.35	153.9	70,617
April 13, 2026	150	151.36	151.36	153.79	147	42,454
April 10, 2026	148.54	153.11	153.11	155	148.54	40,002
April 09, 2026	151.6	148.54	148.54	153	147.33	25,288
April 08, 2026	148	149.84	149.84	152.49	146	51,305
April 07, 2026	144.93	143.81	143.81	145.28	140.1	22,177
April 06, 2026	140	143.56	143.56	144.47	138.62	36,794
April 02, 2026	135	140.05	140.05	142.16	133.06	38,911
April 01, 2026	132	139.87	139.87	141	129.5	67,898
March 30, 2026	133.6	125.92	125.92	134.76	125	109,293
March 27, 2026	139.89	134.05	134.05	141.94	133.27	113,649
March 25, 2026	138.51	140.61	140.61	148	138.51	121,545
March 24, 2026	143.69	140.33	140.33	143.69	136.51	62,814
March 23, 2026	145.3	138.89	138.89	146.96	137.69	68,527
March 20, 2026	-1	-1	146.56	-1	-1	0
March 19, 2026	149.8	147.22	147.22	152.35	146.16	55,627
March 18, 2026	148.6	151.19	151.19	154	148.03	76,391
March 17, 2026	150.6	147.83	147.83	151.99	146.66	31,769
March 16, 2026	151	149.86	149.86	152.5	146.5	37,545
March 13, 2026	155.1	151.38	151.38	158.95	148.19	69,687
March 12, 2026	157	155.39	155.39	158.9	153.29	51,482
March 11, 2026	157.54	156.76	156.76	163.29	154.31	53,725
March 10, 2026	154	157.54	157.54	158.5	153.16	34,298
March 09, 2026	155	153.16	153.16	156.97	150.97	42,959
March 06, 2026	160.9	157.07	157.07	162.45	154.81	31,769
March 05, 2026	157.09	160.17	160.17	164.61	154.16	47,234
March 04, 2026	-1	-1	158.06	-1	-1	0
March 02, 2026	161.1	159.27	159.27	162.35	158.22	36,405